KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.32	0.33	0.31	0.32	0.32	4.92%	822,800
Nov 27, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	1,856,500
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	-	245,400
Nov 25, 2025	0.32	0.33	0.32	0.33	0.33	-	522,700
Nov 24, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	315,400
Nov 21, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	1,416,300
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	162,800
Nov 19, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	89,700
Nov 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	760,000
Nov 17, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	961,900
Nov 14, 2025	0.36	0.37	0.36	0.36	0.36	-	160,400
Nov 13, 2025	0.37	0.37	0.36	0.36	0.36	-	98,700
Nov 12, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	990,100
Nov 11, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	244,600
Nov 10, 2025	0.35	0.36	0.35	0.36	0.36	-	168,600
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	135,600
Nov 6, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	514,800
Nov 5, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	479,800
Nov 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	381,000
Nov 3, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	298,500
Oct 31, 2025	0.37	0.40	0.37	0.39	0.39	5.48%	2,818,100
Oct 30, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	458,700
Oct 29, 2025	0.38	0.38	0.36	0.38	0.38	-	857,100
Oct 28, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	787,100
Oct 27, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	457,100
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