KLSE:KPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.52	0.52	0.51	0.51	0.51	-2.86%	128,800
Jun 8, 2026	0.53	0.53	0.52	0.53	0.53	-	73,300
Jun 5, 2026	0.53	0.53	0.53	0.53	0.53	-1.87%	77,200
Jun 4, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	16,000
Jun 3, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	27,300
May 29, 2026	0.57	0.57	0.57	0.57	0.55	-	72,100
May 28, 2026	0.57	0.57	0.57	0.57	0.55	-	2,300
May 26, 2026	0.57	0.57	0.57	0.57	0.55	-	59,500
May 25, 2026	0.58	0.58	0.57	0.57	0.55	-0.87%	33,100
May 22, 2026	0.59	0.59	0.58	0.58	0.55	-1.71%	42,000
May 21, 2026	0.58	0.59	0.58	0.59	0.56	0.86%	7,200
May 20, 2026	0.59	0.59	0.58	0.58	0.56	-	131,100
May 19, 2026	0.58	0.59	0.58	0.58	0.56	-	38,900
May 18, 2026	0.58	0.58	0.58	0.58	0.56	-	30,000
May 15, 2026	0.58	0.58	0.58	0.58	0.56	-0.85%	51,000
May 14, 2026	0.59	0.59	0.59	0.59	0.56	0.86%	7,500
May 13, 2026	0.58	0.59	0.58	0.58	0.56	-	160,900
May 12, 2026	0.59	0.59	0.58	0.58	0.56	-1.69%	135,700
May 11, 2026	0.58	0.59	0.58	0.59	0.57	0.85%	18,100
May 8, 2026	0.58	0.59	0.58	0.59	0.56	0.86%	53,800
May 7, 2026	0.58	0.58	0.58	0.58	0.56	0.87%	28,000
May 6, 2026	0.59	0.59	0.58	0.58	0.55	-0.86%	51,100
May 5, 2026	0.58	0.58	0.58	0.58	0.56	0.87%	61,200
May 4, 2026	0.58	0.58	0.57	0.58	0.55	0.88%	52,200
Apr 30, 2026	0.57	0.58	0.57	0.57	0.55	-0.87%	91,300
Apr 29, 2026	0.56	0.58	0.56	0.58	0.55	-	5,900
Apr 28, 2026	0.57	0.58	0.56	0.58	0.55	2.68%	102,600
Apr 27, 2026	0.57	0.57	0.56	0.56	0.54	-0.88%	101,000
Apr 24, 2026	0.56	0.57	0.56	0.57	0.55	0.89%	82,200
Apr 23, 2026	0.57	0.57	0.56	0.56	0.54	-	10,000
Apr 22, 2026	0.56	0.57	0.55	0.56	0.54	-	94,600
Apr 21, 2026	0.55	0.56	0.55	0.56	0.54	1.82%	91,400
Apr 20, 2026	0.56	0.56	0.55	0.55	0.53	-	57,900
Apr 17, 2026	0.55	0.56	0.55	0.55	0.53	0.92%	103,800
Apr 16, 2026	0.55	0.55	0.55	0.55	0.53	-0.91%	66,200
Apr 15, 2026	0.54	0.55	0.54	0.55	0.53	0.92%	50,700
Apr 14, 2026	0.55	0.55	0.54	0.55	0.53	0.93%	26,100
Apr 13, 2026	0.54	0.54	0.54	0.54	0.52	-	53,700
Apr 10, 2026	0.54	0.55	0.54	0.54	0.52	0.93%	38,100
Apr 9, 2026	0.54	0.54	0.52	0.54	0.52	-0.93%	354,100
Apr 8, 2026	0.55	0.55	0.54	0.54	0.52	-0.92%	629,500
Apr 7, 2026	0.56	0.56	0.54	0.55	0.53	-1.80%	298,100
Apr 6, 2026	0.56	0.56	0.56	0.56	0.54	-0.89%	3,600
Apr 3, 2026	0.55	0.56	0.55	0.56	0.54	1.82%	59,700
Apr 2, 2026	0.56	0.56	0.55	0.55	0.53	-1.79%	193,600
Apr 1, 2026	0.55	0.57	0.55	0.56	0.54	1.82%	114,200
Mar 31, 2026	0.55	0.55	0.55	0.55	0.53	0.92%	2,500
Mar 30, 2026	0.55	0.55	0.55	0.55	0.53	-0.91%	27,300
Mar 27, 2026	0.56	0.56	0.55	0.55	0.53	-1.79%	22,400
Mar 26, 2026	0.56	0.56	0.56	0.56	0.54	0.90%	18,900