KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.32	0.31	0.31	0.31	-	487,600
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	62,000
Mar 4, 2026	0.32	0.32	0.31	0.32	0.32	-	114,300
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	117,700
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-	41,500
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Feb 26, 2026	0.33	0.33	0.32	0.33	0.33	-	31,100
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	3,000
Feb 24, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	1,100
Feb 19, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	33,200
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	9,300
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	25,100
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	90,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	35,500
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	29,300
Feb 5, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	347,500
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	13,700
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	67,800
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	52,200
Jan 29, 2026	0.33	0.33	0.33	0.33	0.33	-	75,300
Jan 28, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	102,300
Jan 27, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	883,500
Jan 26, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	153,700
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	128,700
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	100,300
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	104,300
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	112,800
Jan 19, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	356,900
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	93,000
Jan 15, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	271,100
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	-	675,600
Jan 13, 2026	0.32	0.32	0.31	0.31	0.31	-	254,500
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	491,500
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	-	29,800
Jan 8, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	71,800
Jan 7, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	271,600
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	353,300
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	262,500
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-	111,900
Dec 26, 2025	0.32	0.32	0.31	0.31	0.31	-	91,000
Dec 24, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	42,800
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Dec 22, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	15,200
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	3,500
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	19,600
Dec 17, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	3,700
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	412,100
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	157,200
Dec 12, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	155,900
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	102,900
Dec 10, 2025	0.32	0.32	0.31	0.32	0.32	-	50,100
Dec 9, 2025	0.32	0.32	0.31	0.32	0.32	-	365,400
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	17,500
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	233,500
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	60,000
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	154,300
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	-	421,400
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	193,400
Nov 28, 2025	0.32	0.33	0.31	0.32	0.32	4.92%	822,800
Nov 27, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	1,856,500
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	-	245,400
Nov 25, 2025	0.32	0.33	0.32	0.33	0.33	-	522,700
Nov 24, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	315,400
Nov 21, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	1,416,300
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	162,800
Nov 19, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	89,700
Nov 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	760,000
Nov 17, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	961,900
Nov 14, 2025	0.36	0.37	0.36	0.36	0.36	-	160,400
Nov 13, 2025	0.37	0.37	0.36	0.36	0.36	-	98,700
Nov 12, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	990,100
Nov 11, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	244,600
Nov 10, 2025	0.35	0.36	0.35	0.36	0.36	-	168,600
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	135,600
Nov 6, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	514,800
Nov 5, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	479,800
Nov 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	381,000
Nov 3, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	298,500
Oct 31, 2025	0.37	0.40	0.37	0.39	0.39	5.48%	2,818,100
Oct 30, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	458,700
Oct 29, 2025	0.38	0.38	0.36	0.38	0.38	-	857,100
Oct 28, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	787,100
Oct 27, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	457,100
Oct 24, 2025	0.37	0.40	0.37	0.39	0.39	6.85%	4,052,100
Oct 23, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	3,514,800
Oct 22, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	4,883,700
Oct 21, 2025	0.32	0.35	0.32	0.34	0.34	4.69%	3,756,900
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	1,021,600
Oct 16, 2025	0.32	0.34	0.32	0.34	0.34	1.52%	1,491,300
Oct 15, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	1,027,600
Oct 14, 2025	0.31	0.31	0.30	0.31	0.31	-	510,600
Oct 13, 2025	0.30	0.31	0.30	0.31	0.31	-	732,800
Oct 10, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	532,100
Oct 9, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	1,828,400
Oct 8, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	646,000
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-	344,400
Oct 6, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	255,700
Oct 3, 2025	0.33	0.33	0.32	0.33	0.33	-	838,100