KLSE:KPPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	27,200
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	42,900
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	85,000
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-	31,000
Apr 21, 2026	0.30	0.30	0.27	0.29	0.29	-1.69%	183,900
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	106,000
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	48,500
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	16,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	67,100
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	59,900
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	19,500
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	20,000
Apr 7, 2026	0.29	0.30	0.29	0.30	0.30	-	5,000
Apr 3, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	100
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	7,000
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	49,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	8,000
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	200,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	62,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	45,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	15,100
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	36,200
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	29,000
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	63,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	16,000
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	25,000
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