KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.40	0.40	0.39	0.39	0.39	-	38,900
Aug 12, 2025	0.39	0.39	0.39	0.39	0.39	-	19,500
Aug 11, 2025	0.40	0.40	0.39	0.39	0.39	-	36,900
Aug 8, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	99,800
Aug 7, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	32,800
Aug 6, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	67,000
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	-	37,900
Aug 4, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	76,000
Aug 1, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	1,000
Jul 31, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	17,300
Jul 30, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	173,100
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	50,800
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	189,200
Jul 25, 2025	0.38	0.38	0.38	0.38	0.38	-	7,000
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	25,000
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	51,700
Jul 22, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	17,000
Jul 21, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	254,200
Jul 18, 2025	0.38	0.39	0.38	0.38	0.38	-	163,700
Jul 17, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	134,700
Jul 16, 2025	0.39	0.40	0.38	0.40	0.40	-	80,600
Jul 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	38,600
Jul 14, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	52,000
Jul 11, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	31,000
Jul 10, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	48,800
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	2,400
Jul 8, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	19,400
Jul 7, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	2,000
Jul 4, 2025	0.40	0.41	0.40	0.40	0.40	-	151,400
Jul 3, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	44,300
Jul 2, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	42,500
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	25,100
Jun 30, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	75,600
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	20,700
Jun 25, 2025	0.39	0.40	0.39	0.40	0.40	-	19,000
Jun 24, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	31,000
Jun 23, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	64,000
Jun 20, 2025	0.39	0.39	0.38	0.39	0.39	-	15,000
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	25,800
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	70,600
Jun 16, 2025	0.40	0.40	0.40	0.40	0.40	-	400
Jun 13, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	6,000
Jun 12, 2025	0.41	0.41	0.40	0.41	0.41	-	131,000
Jun 11, 2025	0.41	0.41	0.41	0.41	0.41	-	15,000
Jun 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	47,300
Jun 9, 2025	0.40	0.40	0.40	0.40	0.40	-	147,000
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	-	36,500
Jun 5, 2025	0.40	0.40	0.39	0.40	0.40	-	32,300
Jun 4, 2025	0.40	0.41	0.40	0.40	0.40	-	115,200
Jun 3, 2025	0.40	0.40	0.39	0.40	0.40	-2.44%	239,700