Kumpulan Perangsang Selangor Berhad (KLSE:KPS)
Malaysia · Delayed Price · Currency is MYR 0.6000
-0.0050 (-0.83%)
At close: Sep 8, 2025
KLSE:KPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 221,700 |
| Sep 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | 17,500 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 19,600 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 80,100 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.84% | 179,700 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 54,500 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 36,000 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 64,800 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 50,000 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 47,700 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 26,000 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 14,300 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 500 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.54% | 99,200 |
| Aug 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 131,600 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 89,000 |
| Aug 8, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 40,200 |
| Aug 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 75,400 |
| Aug 6, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 48,600 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 65,100 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 143,800 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 58,700 |
| Jul 31, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 165,000 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 100 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | 500 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.65% | 25,000 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 61,800 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 100,000 |
| Jul 23, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 132,400 |
| Jul 22, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 13,100 |
| Jul 21, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 2.48% | 21,500 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 68,400 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 72,200 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -3.20% | 199,000 |
| Jul 15, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | -0.79% | 216,400 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,800 |
| Jul 11, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 20,600 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 117,800 |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 32,000 |
| Jul 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.44% | 28,200 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 12,300 |
| Jul 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.15% | 28,400 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 15,200 |
| Jul 1, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 9,500 |
| Jun 30, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 29,300 |
| Jun 26, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 36,600 |
| Jun 24, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | - | 21,200 |
| Jun 23, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 240,900 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 53,900 |