KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	30,000
May 28, 2026	0.29	0.29	0.29	0.29	0.29	-	168,800
May 26, 2026	0.29	0.29	0.29	0.29	0.29	-	87,000
May 25, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	50,000
May 22, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	42,600
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-	38,200
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-	37,200
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-	52,500
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	373,300
May 15, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	22,000
May 14, 2026	0.29	0.29	0.29	0.29	0.29	-	53,000
May 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	32,000
May 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	80,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-	55,500
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-	75,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	82,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-	61,500
May 4, 2026	0.30	0.30	0.30	0.30	0.30	-	188,500
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-	179,300
Apr 29, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	205,100
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	637,000
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	27,200
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	42,900
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	85,000
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-	31,000
Apr 21, 2026	0.30	0.30	0.27	0.29	0.29	-1.69%	183,900
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	106,000
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	48,500
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	16,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	67,100
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	59,900
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	19,500
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	20,000
Apr 7, 2026	0.29	0.30	0.29	0.30	0.30	-	5,000
Apr 3, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	100
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	7,000
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	49,000
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