KLSE:KPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.59	0.61	0.58	0.60	0.60	3.45%	669,200
Oct 26, 2026	0.56	0.58	0.56	0.58	0.58	4.50%	187,400
Oct 23, 2026	0.57	0.58	0.56	0.56	0.56	-3.48%	88,200
Oct 22, 2026	0.59	0.60	0.57	0.58	0.58	-3.36%	283,300
Oct 21, 2026	0.61	0.61	0.58	0.60	0.60	-2.46%	232,900
Oct 20, 2026	0.64	0.66	0.59	0.61	0.61	-4.69%	2,138,100
Oct 19, 2026	0.62	0.64	0.59	0.64	0.64	4.07%	1,075,300
Oct 16, 2026	0.60	0.64	0.59	0.62	0.62	5.13%	1,108,700
Oct 15, 2026	0.54	0.60	0.54	0.59	0.59	7.34%	375,900
Oct 14, 2026	0.54	0.56	0.54	0.55	0.55	3.81%	242,200
Oct 13, 2026	0.54	0.54	0.53	0.53	0.53	-3.67%	62,900
Oct 12, 2026	0.53	0.56	0.53	0.55	0.55	1.87%	155,500
Oct 9, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	45,000
Oct 8, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	44,000
Oct 7, 2026	0.52	0.52	0.52	0.52	0.52	-	15,000
Oct 6, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	30,000
Oct 5, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	44,200
Oct 2, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	55,900
Oct 1, 2026	0.52	0.52	0.52	0.52	0.52	-	41,900
Sep 30, 2026	0.53	0.53	0.52	0.52	0.52	-2.83%	68,000
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	23,500
Sep 28, 2026	0.53	0.54	0.53	0.54	0.54	-	4,400
Sep 25, 2026	0.54	0.54	0.53	0.54	0.54	-	47,800
Sep 24, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	76,300
Sep 23, 2026	0.54	0.54	0.53	0.53	0.53	-	43,100
Sep 22, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	26,700
Sep 21, 2026	0.54	0.54	0.53	0.54	0.54	-1.83%	108,300
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	-	10,000
Sep 17, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	23,800
Sep 15, 2026	0.54	0.54	0.54	0.54	0.54	-	24,200
Sep 14, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	18,100
Sep 11, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	75,000
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	-	25,000
Sep 9, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	15,400
Sep 8, 2026	0.54	0.55	0.54	0.55	0.55	-	90,900
Sep 7, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	134,500
Sep 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	141,300
Sep 3, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	143,800
Sep 2, 2026	0.54	0.55	0.54	0.54	0.54	-	21,600
Sep 1, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	408,500
Aug 28, 2026	0.55	0.56	0.55	0.55	0.55	-	46,000
Aug 27, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	68,100
Aug 26, 2026	0.55	0.56	0.54	0.56	0.56	2.75%	120,500
Aug 24, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	35,000
Aug 21, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	39,000
Aug 20, 2026	0.55	0.55	0.55	0.55	0.55	-	10,000
Aug 19, 2026	0.55	0.55	0.55	0.55	0.55	-	17,000
Aug 18, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	20,000
Aug 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	61,800
Aug 14, 2026	0.56	0.57	0.56	0.56	0.56	-	49,800