KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.37	0.40	0.37	0.39	0.39	6.85%	4,052,100
Oct 23, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	3,514,800
Oct 22, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	4,883,700
Oct 21, 2025	0.32	0.35	0.32	0.34	0.34	4.69%	3,756,900
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	1,021,600
Oct 16, 2025	0.32	0.34	0.32	0.34	0.34	1.52%	1,491,300
Oct 15, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	1,027,600
Oct 14, 2025	0.31	0.31	0.30	0.31	0.31	-	510,600
Oct 13, 2025	0.30	0.31	0.30	0.31	0.31	-	732,800
Oct 10, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	532,100
Oct 9, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	1,828,400
Oct 8, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	646,000
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-	344,400
Oct 6, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	255,700
Oct 3, 2025	0.33	0.33	0.32	0.33	0.33	-	838,100
Oct 2, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	2,186,300
Oct 1, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	555,400
Sep 30, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	2,651,100
Sep 29, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,369,600
Sep 26, 2025	0.35	0.35	0.32	0.33	0.33	-4.35%	2,833,400
Sep 25, 2025	0.32	0.36	0.32	0.35	0.35	7.81%	6,480,100
Sep 24, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	4,899,600
Sep 23, 2025	0.30	0.33	0.30	0.33	0.33	10.17%	6,620,600
Sep 22, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	3,214,100
Sep 19, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	913,600
Sep 18, 2025	0.29	0.32	0.29	0.31	0.31	-26.19%	2,345,400
Sep 17, 2025	0.44	0.44	0.42	0.42	0.35	-3.45%	2,429,999
Sep 12, 2025	0.43	0.44	0.43	0.44	0.36	-	783,299
Sep 11, 2025	0.44	0.45	0.44	0.44	0.36	-1.14%	1,255,999
Sep 10, 2025	0.44	0.45	0.44	0.44	0.36	-	486,699
Sep 9, 2025	0.45	0.45	0.44	0.44	0.36	-1.12%	734,699
Sep 8, 2025	0.44	0.45	0.43	0.45	0.37	1.14%	896,099
Sep 4, 2025	0.40	0.44	0.40	0.44	0.36	11.39%	2,444,099
Sep 3, 2025	0.40	0.40	0.39	0.40	0.33	-	378,699
Sep 2, 2025	0.39	0.40	0.39	0.40	0.33	-	291,999
Aug 29, 2025	0.40	0.40	0.40	0.40	0.33	-	167,999
Aug 28, 2025	0.40	0.40	0.39	0.40	0.33	-1.25%	209,799
Aug 27, 2025	0.40	0.40	0.40	0.40	0.33	1.27%	68,299
Aug 26, 2025	0.40	0.40	0.40	0.40	0.33	-	41,799
Aug 25, 2025	0.40	0.40	0.39	0.40	0.33	-	95,899
Aug 22, 2025	0.40	0.40	0.40	0.40	0.33	-1.25%	102,599
Aug 21, 2025	0.40	0.40	0.40	0.40	0.33	-	221,599
Aug 20, 2025	0.40	0.40	0.40	0.40	0.33	1.27%	69,999
Aug 19, 2025	0.41	0.41	0.40	0.40	0.33	-1.25%	75,299
Aug 18, 2025	0.40	0.41	0.40	0.40	0.33	1.27%	332,299
Aug 15, 2025	0.40	0.40	0.40	0.40	0.33	-	39,699
Aug 14, 2025	0.40	0.40	0.39	0.40	0.33	1.28%	15,599
Aug 13, 2025	0.40	0.40	0.39	0.39	0.32	-	38,899
Aug 12, 2025	0.39	0.39	0.39	0.39	0.32	-	19,499
Aug 11, 2025	0.40	0.40	0.39	0.39	0.32	-	36,899