KPS Consortium Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.59	0.64	0.57	0.64	0.64	8.47%	17,500
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-4.07%	15,000
Mar 5, 2026	0.62	0.62	0.62	0.62	0.62	-5.38%	25,000
Mar 3, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	25,200
Mar 2, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	8,500
Feb 27, 2026	0.72	0.72	0.70	0.70	0.70	-6.67%	9,000
Feb 26, 2026	0.78	0.78	0.75	0.75	0.75	-4.46%	40,600
Feb 25, 2026	0.79	0.79	0.79	0.79	0.79	-7.10%	13,000
Feb 23, 2026	0.86	0.86	0.85	0.85	0.85	-0.59%	2,900
Feb 16, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	166,200
Feb 13, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	157,000
Feb 12, 2026	0.82	0.83	0.82	0.83	0.83	-0.60%	89,000
Feb 11, 2026	0.80	0.84	0.80	0.83	0.83	4.40%	237,000
Feb 10, 2026	0.79	0.80	0.78	0.80	0.80	6.00%	57,000
Feb 9, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	16,500
Feb 6, 2026	0.72	0.77	0.72	0.76	0.76	5.56%	97,300
Feb 5, 2026	0.72	0.72	0.72	0.72	0.72	-	300
Feb 4, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	32,000
Feb 3, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	169,300
Jan 30, 2026	0.66	0.66	0.66	0.66	0.66	-5.04%	14,000
Jan 29, 2026	0.70	0.70	0.70	0.70	0.70	-	12,000
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