KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	8,000
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	200,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	62,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	45,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	15,100
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	36,200
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	29,000
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	63,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	16,000
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	25,000
Mar 6, 2026	0.31	0.32	0.31	0.31	0.31	-	487,600
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	62,000
Mar 4, 2026	0.32	0.32	0.31	0.32	0.32	-	114,300
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	117,700
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-	41,500
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Feb 26, 2026	0.33	0.33	0.32	0.33	0.33	-	31,100
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	3,000
Feb 24, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	1,100
Feb 19, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	33,200
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