Skip to main content
Kumpulan Perangsang Selangor Berhad (KLSE:KPS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.565
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:KPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.570.560.570.57-64,100
Mar 5, 20260.570.570.560.570.57-1.74%102,800
Mar 4, 20260.580.580.580.580.58-106,700
Mar 3, 20260.580.590.580.580.58-0.86%183,300
Mar 2, 20260.610.610.580.580.58-3.33%347,400
Feb 27, 20260.600.600.590.600.60-1.64%239,100
Feb 26, 20260.620.620.600.610.610.83%277,200
Feb 25, 20260.610.610.610.610.61-2,100
Feb 24, 20260.600.610.600.610.61-139,000
Feb 23, 20260.610.610.610.610.61-120,500
Feb 20, 20260.610.610.610.610.61-500
Feb 19, 20260.610.610.600.610.610.83%89,300
Feb 16, 20260.600.600.600.600.60-44,000
Feb 13, 20260.600.600.600.600.60-0.83%16,400
Feb 12, 20260.600.610.600.610.61-25,300
Feb 11, 20260.600.610.600.610.61-34,600
Feb 10, 20260.600.610.600.610.610.83%49,100
Feb 9, 20260.600.600.600.600.600.84%111,700
Feb 6, 20260.600.610.600.600.60-0.83%228,800
Feb 5, 20260.610.610.600.600.60-1.64%100,100
Feb 4, 20260.620.620.610.610.61-76,800
Feb 3, 20260.610.610.610.610.61-17,800
Jan 30, 20260.610.610.610.610.61-92,500
Jan 29, 20260.610.610.610.610.61-0.81%10,100
Jan 28, 20260.610.620.610.620.620.82%120,100
Jan 27, 20260.610.620.610.610.61-0.81%45,100
Jan 26, 20260.610.620.610.620.620.82%108,300
Jan 23, 20260.620.620.610.610.61-0.81%331,600
Jan 22, 20260.610.620.610.620.620.82%113,400
Jan 21, 20260.620.620.610.610.61-0.81%14,600
Jan 20, 20260.610.620.610.620.621.65%213,500
Jan 19, 20260.610.610.610.610.61-1.63%96,500
Jan 16, 20260.620.620.620.620.62-0.81%66,500
Jan 15, 20260.620.620.620.620.621.64%85,300
Jan 14, 20260.620.620.610.610.61-1.61%103,000
Jan 13, 20260.620.620.620.620.620.81%78,800
Jan 12, 20260.620.620.620.620.620.82%40,400
Jan 9, 20260.620.620.610.610.61-1.61%47,100
Jan 8, 20260.620.620.620.620.621.64%125,200
Jan 7, 20260.610.610.610.610.61-1.61%7,000
Jan 6, 20260.610.620.610.620.622.48%10,100
Jan 5, 20260.610.610.610.610.61-13,900
Jan 2, 20260.610.610.610.610.61-0.82%29,500
Dec 31, 20250.610.610.610.610.61-83,300
Dec 30, 20250.610.610.610.610.610.83%30,400
Dec 29, 20250.610.610.610.610.61-0.82%47,000
Dec 26, 20250.610.610.610.610.610.83%11,000
Dec 24, 20250.610.610.610.610.61-0.82%9,600
Dec 23, 20250.620.620.610.610.610.83%16,500
Dec 22, 20250.610.610.610.610.61-1.63%50,900
Dec 19, 20250.610.620.610.620.62-0.81%43,800
Dec 18, 20250.620.620.620.620.622.48%30,000
Dec 17, 20250.610.610.600.610.61-1.63%31,600
Dec 16, 20250.620.620.610.620.62-47,000
Dec 15, 20250.620.620.620.620.620.82%26,800
Dec 12, 20250.610.610.610.610.610.83%30,000
Dec 11, 20250.610.620.610.610.61-71,400
Dec 10, 20250.610.610.610.610.61-0.82%30,600
Dec 9, 20250.620.620.610.610.61-1.61%25,000
Dec 8, 20250.620.620.610.620.62-1.59%87,700
Dec 5, 20250.630.640.620.630.620.80%55,200
Dec 4, 20250.610.630.610.630.62-0.79%15,500
Dec 3, 20250.620.640.610.630.621.61%64,200
Dec 2, 20250.620.620.620.620.61-91,900
Dec 1, 20250.620.640.610.620.61-105,600
Nov 28, 20250.630.630.620.620.61-1.59%59,700
Nov 27, 20250.630.630.630.630.62-0.79%6,900
Nov 26, 20250.630.640.630.640.620.79%173,600
Nov 25, 20250.620.630.620.630.621.61%147,900
Nov 24, 20250.620.620.620.620.610.81%55,000
Nov 21, 20250.640.640.620.620.61-1.60%50,400
Nov 20, 20250.630.630.620.630.62-2.34%185,100
Nov 19, 20250.630.640.620.640.632.40%123,900
Nov 18, 20250.630.650.630.630.62-3.85%132,300
Nov 17, 20250.630.650.630.650.64-92,200
Nov 14, 20250.640.650.640.650.641.56%71,000
Nov 13, 20250.640.650.640.640.63-37,700
Nov 12, 20250.640.650.640.640.63-1.54%35,800
Nov 11, 20250.640.650.640.650.64-0.76%48,400
Nov 10, 20250.650.660.640.660.64-0.76%31,900
Nov 7, 20250.650.660.650.660.65-172,300
Nov 6, 20250.650.670.650.660.653.13%186,900
Nov 5, 20250.660.660.640.640.63-0.78%337,400
Nov 4, 20250.650.650.640.650.63-1.53%353,700
Nov 3, 20250.660.660.660.660.64-1.50%67,100
Oct 31, 20250.660.670.660.670.650.76%83,200
Oct 30, 20250.680.680.660.660.65-2.94%31,100
Oct 29, 20250.680.680.670.680.670.74%45,100
Oct 28, 20250.670.680.670.680.661.50%216,600
Oct 27, 20250.640.670.640.670.653.91%249,000
Oct 24, 20250.640.650.640.640.630.79%163,600
Oct 23, 20250.640.650.640.640.62-1.55%203,600
Oct 22, 20250.660.660.640.650.63-1.53%186,000
Oct 21, 20250.660.670.650.660.64-76,800
Oct 17, 20250.680.680.660.660.64-4.38%368,000
Oct 16, 20250.640.710.640.690.676.20%2,029,300
Oct 15, 20250.640.650.630.650.633.20%358,200
Oct 14, 20250.640.640.620.630.620.81%261,200
Oct 13, 20250.620.630.620.620.61-1.59%21,600
Oct 10, 20250.620.630.620.630.620.80%261,400