Kumpulan Perangsang Selangor Berhad (KLSE:KPS)
Malaysia · Delayed Price · Currency is MYR 0.6650
+0.0250 (3.91%)
At close: Oct 27, 2025
KLSE:KPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.91% | 249,000 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 163,600 |
| Oct 23, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.55% | 203,600 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.53% | 186,000 |
| Oct 21, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 76,800 |
| Oct 17, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -4.38% | 368,000 |
| Oct 16, 2025 | 0.64 | 0.71 | 0.64 | 0.69 | 0.69 | 6.20% | 2,029,300 |
| Oct 15, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.20% | 358,200 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.81% | 261,200 |
| Oct 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 21,600 |
| Oct 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 261,400 |
| Oct 9, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 160,900 |
| Oct 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 161,700 |
| Oct 7, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 319,200 |
| Oct 6, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 308,800 |
| Oct 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 207,800 |
| Oct 2, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 80,600 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 178,800 |
| Sep 30, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 181,600 |
| Sep 29, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 56,800 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 12,000 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 59,400 |
| Sep 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 152,600 |
| Sep 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 34,700 |
| Sep 22, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 89,800 |
| Sep 19, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | 5,500 |
| Sep 18, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 279,300 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | 35,700 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 95,700 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 76,700 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 15,000 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 137,400 |
| 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 |