KPS Consortium Berhad (KLSE:KPSCB)
Malaysia · Delayed Price · Currency is MYR 0.6950
+0.0050 (0.72%)
At close: Jan 28, 2026
KPS Consortium Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 5,000 |
| Jan 26, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 2.22% | 330,100 |
| Jan 23, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 24,000 |
| Jan 22, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 3.76% | 20,000 |
| Jan 21, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -5.67% | 286,500 |
| Jan 20, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 4.44% | 60,000 |
| Jan 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 41,000 |
| Jan 13, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 5.47% | 11,400 |
| Jan 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 24,000 |
| Jan 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.38% | 3,000 |
| Jan 6, 2026 | 0.71 | 0.71 | 0.65 | 0.71 | 0.71 | 3.68% | 41,100 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | 13,000 |
| Dec 23, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 7.46% | 31,800 |
| Dec 22, 2025 | 0.67 | 0.72 | 0.67 | 0.67 | 0.67 | 0.75% | 74,300 |
| Dec 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 3,400 |
| Dec 18, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | 0.75% | 21,000 |
| Dec 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.00% | 2,000 |
| Dec 15, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 3,700 |
| Dec 8, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 206,400 |
| Dec 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.08% | 76,000 |
| Dec 3, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 4.00% | 31,000 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -9.42% | 28,000 |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 8,000 |
| Nov 26, 2025 | 0.68 | 0.72 | 0.65 | 0.65 | 0.65 | -7.14% | 65,900 |
| Nov 25, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 7.69% | 260,000 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 10,000 |
| Nov 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 170,700 |
| Nov 20, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 20,000 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Nov 18, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 55,300 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 55,000 |
| Nov 11, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 10,000 |
| Nov 10, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 30,500 |
| Nov 7, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 20,200 |
| Nov 5, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 23,000 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | 5,000 |
| Oct 29, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 16,000 |
| Oct 28, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | -5.97% | 37,000 |
| Oct 24, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | - | 18,100 |
| Oct 22, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 8.06% | 5,100 |
| Oct 21, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 24,000 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 9,000 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -10.29% | 10,000 |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.48% | 1,000 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 4,000 |
| Oct 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,000 |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 5,000 |
| Oct 1, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 5,100 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | 5,100 |