KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	9,300
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	25,100
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	90,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	35,500
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	29,300
Feb 5, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	347,500
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	13,700
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	67,800
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	52,200
Jan 29, 2026	0.33	0.33	0.33	0.33	0.33	-	75,300
Jan 28, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	102,300
Jan 27, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	883,500
Jan 26, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	153,700
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	128,700
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	100,300
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	104,300
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	112,800
Jan 19, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	356,900
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	93,000
Jan 15, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	271,100
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	-	675,600
Jan 13, 2026	0.32	0.32	0.31	0.31	0.31	-	254,500
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	491,500
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	-	29,800
Jan 8, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	71,800
Jan 7, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	271,600
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	353,300
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	262,500
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-	111,900
Dec 26, 2025	0.32	0.32	0.31	0.31	0.31	-	91,000
Dec 24, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	42,800
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Dec 22, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	15,200
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	3,500
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	19,600
Dec 17, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	3,700
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	412,100
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	157,200
Dec 12, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	155,900
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	102,900
Dec 10, 2025	0.32	0.32	0.31	0.32	0.32	-	50,100
Dec 9, 2025	0.32	0.32	0.31	0.32	0.32	-	365,400
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	17,500
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	233,500
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	60,000
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	154,300
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	-	421,400
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	193,400