KPS Consortium Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.67	0.68	0.67	0.67	0.67	-	20,100
Jul 14, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	43,100
Jul 10, 2026	0.67	0.67	0.67	0.67	0.67	-3.62%	40,000
Jul 9, 2026	0.69	0.70	0.67	0.69	0.69	6.98%	68,000
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Jul 1, 2026	0.54	0.65	0.52	0.65	0.65	18.35%	57,800
Jun 30, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	1,500
Jun 26, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	1,100
Jun 25, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	2,000
Jun 22, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	8,000
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	5,100
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-4.07%	2,000
Jun 11, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Jun 10, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
Jun 9, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Jun 4, 2026	0.62	0.62	0.62	0.62	0.62	-4.65%	40,000
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	-	15,000
May 29, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
May 21, 2026	0.71	0.71	0.65	0.65	0.65	-9.15%	11,000
May 20, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	45,700
May 18, 2026	0.70	0.71	0.70	0.71	0.71	5.22%	70,000
May 13, 2026	0.67	0.67	0.67	0.67	0.67	9.84%	15,000
May 12, 2026	0.61	0.61	0.61	0.61	0.61	-2.40%	8,000
May 7, 2026	0.63	0.63	0.63	0.63	0.63	-7.41%	2,000
May 4, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	86,000
Apr 30, 2026	0.61	0.65	0.61	0.65	0.65	7.44%	27,200
Apr 29, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	10,000
Apr 27, 2026	0.63	0.63	0.61	0.61	0.61	-6.15%	7,000
Apr 22, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	27,000
Apr 21, 2026	0.60	0.64	0.60	0.64	0.64	10.34%	4,000
Apr 20, 2026	0.58	0.58	0.58	0.58	0.58	-10.08%	1,000
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	3.20%	20,500
Apr 10, 2026	0.58	0.63	0.58	0.63	0.63	7.76%	25,000
Apr 3, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	13,000
Apr 2, 2026	0.57	0.57	0.57	0.57	0.57	-	10,000
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	20,000
Mar 30, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	12,000
Mar 26, 2026	0.58	0.59	0.58	0.59	0.59	-	2,000
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	22,000
Mar 17, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	3,000
Mar 16, 2026	0.60	0.60	0.56	0.56	0.56	-13.28%	2,000
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