KPS Consortium Berhad (KLSE:KPSCB)
Malaysia · Delayed Price · Currency is MYR 0.6100
-0.0450 (-6.87%)
At close: Sep 12, 2025
KPS Consortium Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -6.87% | 20,000 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.96% | 25,000 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 1.50% | 15,000 |
| Sep 8, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -2.21% | 63,500 |
| Sep 4, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 11,000 |
| Sep 3, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -1.44% | 73,400 |
| Sep 2, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 7.75% | 80,000 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -5.84% | 249,400 |
| Aug 28, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 4.58% | 57,000 |
| Aug 27, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -5.07% | 82,000 |
| Aug 26, 2025 | 0.65 | 0.69 | 0.62 | 0.69 | 0.69 | 6.15% | 99,000 |
| Aug 25, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 2.36% | 63,000 |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | 27,000 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | - | 309,000 |
| Aug 19, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 12.93% | 144,800 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -7.94% | 32,000 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 151,000 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 112,600 |
| Aug 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 10.71% | 103,000 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.08% | 26,000 |
| Aug 8, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 15.69% | 129,700 |
| Aug 7, 2025 | 0.57 | 0.59 | 0.51 | 0.51 | 0.51 | -4.67% | 88,100 |
| Jul 31, 2025 | 0.48 | 0.55 | 0.47 | 0.54 | 0.54 | 12.63% | 35,000 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 7,600 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 6,200 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -8.26% | 11,000 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -3.54% | 8,000 |
| Jul 15, 2025 | 0.49 | 0.57 | 0.49 | 0.57 | 0.57 | 15.31% | 5,000 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 11,000 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -9.09% | 2,000 |
| Jul 10, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 19,000 |
| Jul 8, 2025 | 0.59 | 0.60 | 0.50 | 0.53 | 0.53 | -10.17% | 127,600 |
| Jul 7, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | - | 124,000 |
| Jun 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 500 |
| Jun 6, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 9.09% | 130,000 |
| May 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 15.79% | 100 |
| May 26, 2025 | 0.48 | 0.48 | 0.40 | 0.48 | 0.48 | 15.85% | 300 |
| May 23, 2025 | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | 2.50% | 10,500 |
| May 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,000 |
| May 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 1,000 |
| May 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 5,400 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Apr 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 1,000 |
| Apr 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,000 |
| Apr 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -9.68% | 20,000 |
| Mar 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.14% | 54,000 |