KPS Consortium Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.48	0.48	0.48	0.48	0.48	-7.69%	10,000
Oct 22, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	7,000
Oct 21, 2026	0.51	0.51	0.51	0.51	0.51	-	5,200
Oct 19, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	6,000
Oct 15, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	1,000
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	6,000
Oct 12, 2026	0.56	0.56	0.54	0.54	0.54	-4.42%	8,000
Oct 9, 2026	0.55	0.57	0.55	0.57	0.57	-4.24%	2,000
Oct 7, 2026	0.59	0.59	0.59	0.59	0.59	-	7,000
Oct 6, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,000
Sep 24, 2026	0.60	0.60	0.60	0.60	0.60	-	4,000
Sep 23, 2026	0.60	0.60	0.60	0.60	0.60	-	200
Sep 22, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	400
Sep 8, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	5,000
Sep 4, 2026	0.60	0.60	0.60	0.60	0.60	-	22,800
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	-	4,300
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	5,000
Aug 21, 2026	0.62	0.62	0.62	0.62	0.62	-6.82%	25,900
Aug 18, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	585,600
Aug 17, 2026	0.65	0.65	0.64	0.65	0.65	7.44%	321,000
Aug 14, 2026	0.66	0.66	0.61	0.61	0.61	-7.63%	319,100
Aug 13, 2026	0.66	0.66	0.66	0.66	0.66	-	100
Aug 12, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	1,455,100
Aug 11, 2026	0.66	0.66	0.62	0.66	0.66	-	21,000
Aug 10, 2026	0.68	0.68	0.65	0.66	0.66	-2.22%	530,000
Aug 7, 2026	0.68	0.68	0.68	0.68	0.68	-	100
Aug 5, 2026	0.68	0.68	0.68	0.68	0.68	-	607,000
Aug 4, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	1,364,300
Aug 3, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	1,402,000
Jul 28, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	45,100
Jul 27, 2026	0.67	0.67	0.67	0.67	0.67	-	100
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