KLSE:KPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	228,800
Feb 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	100,100
Feb 4, 2026	0.62	0.62	0.61	0.61	0.61	-	76,800
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	17,800
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	-	92,500
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	10,100
Jan 28, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	120,100
Jan 27, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	45,100
Jan 26, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	108,300
Jan 23, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	331,600
Jan 22, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	113,400
Jan 21, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	14,600
Jan 20, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	213,500
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	96,500
Jan 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	66,500
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	85,300
Jan 14, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	103,000
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	78,800
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	40,400
Jan 9, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	47,100
Jan 8, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	125,200
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	7,000
Jan 6, 2026	0.61	0.62	0.61	0.62	0.62	2.48%	10,100
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-	13,900
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	29,500
Dec 31, 2025	0.61	0.61	0.61	0.61	0.61	-	83,300
Dec 30, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	30,400
Dec 29, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	47,000
Dec 26, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	11,000
Dec 24, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	9,600
Dec 23, 2025	0.62	0.62	0.61	0.61	0.61	0.83%	16,500
Dec 22, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	50,900
Dec 19, 2025	0.61	0.62	0.61	0.62	0.62	-0.81%	43,800
Dec 18, 2025	0.62	0.62	0.62	0.62	0.62	2.48%	30,000
Dec 17, 2025	0.61	0.61	0.60	0.61	0.61	-1.63%	31,600
Dec 16, 2025	0.62	0.62	0.61	0.62	0.62	-	47,000
Dec 15, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	26,800
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	30,000
Dec 11, 2025	0.61	0.62	0.61	0.61	0.61	-	71,400
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	30,600
Dec 9, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	25,000
Dec 8, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	87,700
Dec 5, 2025	0.63	0.64	0.62	0.63	0.62	0.80%	55,200
Dec 4, 2025	0.61	0.63	0.61	0.63	0.62	-0.79%	15,500
Dec 3, 2025	0.62	0.64	0.61	0.63	0.62	1.61%	64,200
Dec 2, 2025	0.62	0.62	0.62	0.62	0.61	-	91,900
Dec 1, 2025	0.62	0.64	0.61	0.62	0.61	-	105,600
Nov 28, 2025	0.63	0.63	0.62	0.62	0.61	-1.59%	59,700
Nov 27, 2025	0.63	0.63	0.63	0.63	0.62	-0.79%	6,900
Nov 26, 2025	0.63	0.64	0.63	0.64	0.62	0.79%	173,600