Skip to main content
Kumpulan Perangsang Selangor Berhad (KLSE:KPS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.630
+0.005 (0.80%)
At close: Dec 5, 2025

KLSE:KPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.640.620.630.630.80%55,200
Dec 4, 20250.610.630.610.630.63-0.79%15,500
Dec 3, 20250.620.640.610.630.631.61%64,200
Dec 2, 20250.620.620.620.620.62-91,900
Dec 1, 20250.620.640.610.620.62-105,600
Nov 28, 20250.630.630.620.620.62-1.59%59,700
Nov 27, 20250.630.630.630.630.63-0.79%6,900
Nov 26, 20250.630.640.630.640.640.79%173,600
Nov 25, 20250.620.630.620.630.631.61%147,900
Nov 24, 20250.620.620.620.620.620.81%55,000
Nov 21, 20250.640.640.620.620.62-1.60%50,400
Nov 20, 20250.630.630.620.630.63-2.34%185,100
Nov 19, 20250.630.640.620.640.642.40%123,900
Nov 18, 20250.630.650.630.630.63-3.85%132,300
Nov 17, 20250.630.650.630.650.65-92,200
Nov 14, 20250.640.650.640.650.651.56%71,000
Nov 13, 20250.640.650.640.640.64-37,700
Nov 12, 20250.640.650.640.640.64-1.54%35,800
Nov 11, 20250.640.650.640.650.65-0.76%48,400
Nov 10, 20250.650.660.640.660.66-0.76%31,900
Nov 7, 20250.650.660.650.660.66-172,300
Nov 6, 20250.650.670.650.660.663.13%186,900
Nov 5, 20250.660.660.640.640.64-0.78%337,400
Nov 4, 20250.650.650.640.650.65-1.53%353,700
Nov 3, 20250.660.660.660.660.66-1.50%67,100
Oct 31, 20250.660.670.660.670.670.76%83,200
Oct 30, 20250.680.680.660.660.66-2.94%31,100
Oct 29, 20250.680.680.670.680.680.74%45,100
Oct 28, 20250.670.680.670.680.681.50%216,600
Oct 27, 20250.640.670.640.670.673.91%249,000
Oct 24, 20250.640.650.640.640.640.79%163,600
Oct 23, 20250.640.650.640.640.64-1.55%203,600
Oct 22, 20250.660.660.640.650.65-1.53%186,000
Oct 21, 20250.660.670.650.660.66-76,800
Oct 17, 20250.680.680.660.660.66-4.38%368,000
Oct 16, 20250.640.710.640.690.696.20%2,029,300
Oct 15, 20250.640.650.630.650.653.20%358,200
Oct 14, 20250.640.640.620.630.630.81%261,200
Oct 13, 20250.620.630.620.620.62-1.59%21,600
Oct 10, 20250.620.630.620.630.630.80%261,400
Oct 9, 20250.610.630.610.630.631.63%160,900
Oct 8, 20250.610.620.610.620.620.82%161,700
Oct 7, 20250.610.610.600.610.610.83%319,200
Oct 6, 20250.610.610.600.610.61-308,800
Oct 3, 20250.600.610.600.610.61-207,800
Oct 2, 20250.610.610.600.610.61-80,600
Oct 1, 20250.610.610.600.610.610.83%178,800
Sep 30, 20250.610.610.600.600.60-0.83%181,600
Sep 29, 20250.600.610.600.610.61-0.82%56,800
Sep 26, 20250.610.610.610.610.61-12,000
Sep 25, 20250.610.610.600.610.610.83%59,400
Sep 24, 20250.600.610.600.610.61-0.82%152,600
Sep 23, 20250.600.610.600.610.612.52%34,700
Sep 22, 20250.600.610.600.600.60-1.65%89,800
Sep 19, 20250.600.610.600.610.611.68%5,500
Sep 18, 20250.610.610.600.600.60-279,300
Sep 17, 20250.600.600.600.600.600.85%35,700
Sep 12, 20250.600.600.590.590.59-0.84%95,700
Sep 11, 20250.600.600.600.600.60-0.83%76,700
Sep 10, 20250.600.600.600.600.600.84%15,000
Sep 9, 20250.600.600.600.600.60-0.83%137,400
Sep 8, 20250.610.610.600.600.60-0.83%221,700
Sep 4, 20250.600.610.600.610.611.68%17,500
Sep 3, 20250.600.600.590.600.60-19,600
Sep 2, 20250.600.600.600.600.60-0.83%80,100
Aug 29, 20250.610.610.600.600.600.84%179,700
Aug 28, 20250.600.600.600.600.60-0.83%54,500
Aug 27, 20250.600.600.600.600.600.84%36,000
Aug 26, 20250.600.600.600.600.60-10,000
Aug 25, 20250.600.600.600.600.60-0.83%64,800
Aug 22, 20250.600.600.600.600.60-50,000
Aug 20, 20250.600.600.600.600.60-47,700
Aug 19, 20250.600.600.600.600.60-26,000
Aug 15, 20250.600.600.600.600.60-14,300
Aug 14, 20250.600.600.600.600.60-0.83%500
Aug 13, 20250.600.610.600.610.612.54%99,200
Aug 12, 20250.600.600.590.590.59-1.67%131,600
Aug 11, 20250.620.620.600.600.600.84%89,000
Aug 8, 20250.600.620.600.600.60-0.83%40,200
Aug 7, 20250.610.610.600.600.60-75,400
Aug 6, 20250.610.610.600.600.60-0.83%48,600
Aug 5, 20250.610.610.610.610.610.83%65,100
Aug 4, 20250.600.610.600.600.60-143,800
Aug 1, 20250.620.620.600.600.60-0.83%58,700
Jul 31, 20250.620.620.610.610.61-165,000
Jul 30, 20250.610.610.610.610.61-100
Jul 29, 20250.610.610.610.610.61-1.63%500
Jul 28, 20250.610.620.600.620.621.65%25,000
Jul 25, 20250.610.610.610.610.61-0.82%61,800
Jul 24, 20250.610.610.610.610.61-1.61%100,000
Jul 23, 20250.610.620.600.620.621.64%132,400
Jul 22, 20250.610.620.610.610.61-1.61%13,100
Jul 21, 20250.610.620.600.620.622.48%21,500
Jul 18, 20250.610.610.610.610.61-68,400
Jul 17, 20250.610.610.610.610.61-72,200
Jul 16, 20250.610.610.600.610.61-3.20%199,000
Jul 15, 20250.630.640.600.630.63-0.79%216,400
Jul 14, 20250.630.630.630.630.63-1,800
Jul 11, 20250.620.630.610.630.63-20,600
Jul 9, 20250.620.630.610.630.63-117,800