KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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