KLSE:KPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.58	0.56	0.58	0.58	2.68%	102,600
Apr 27, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	101,000
Apr 24, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	82,200
Apr 23, 2026	0.57	0.57	0.56	0.56	0.56	-	10,000
Apr 22, 2026	0.56	0.57	0.55	0.56	0.56	-	94,600
Apr 21, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	91,400
Apr 20, 2026	0.56	0.56	0.55	0.55	0.55	-	57,900
Apr 17, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	103,800
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	66,200
Apr 15, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	50,700
Apr 14, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	26,100
Apr 13, 2026	0.54	0.54	0.54	0.54	0.54	-	53,700
Apr 10, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	38,100
Apr 9, 2026	0.54	0.54	0.52	0.54	0.54	-0.93%	354,100
Apr 8, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	629,500
Apr 7, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	298,100
Apr 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	3,600
Apr 3, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	59,700
Apr 2, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	193,600
Apr 1, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	114,200
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	2,500
Mar 30, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	27,300
Mar 27, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	22,400
Mar 26, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	18,900
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	-	118,500
Mar 24, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	84,200
Mar 19, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	40,000
Mar 18, 2026	0.56	0.58	0.56	0.56	0.56	0.90%	31,600
Mar 17, 2026	0.57	0.57	0.56	0.56	0.56	-0.89%	29,400
Mar 13, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	63,200
Mar 12, 2026	0.55	0.57	0.55	0.56	0.56	-2.63%	19,800
Mar 11, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	10,300
Mar 10, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	102,000
Mar 9, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	89,900
Mar 6, 2026	0.57	0.57	0.56	0.57	0.57	-	64,100
Mar 5, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	102,800
Mar 4, 2026	0.58	0.58	0.58	0.58	0.58	-	106,700
Mar 3, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	183,300
Mar 2, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	347,400
Feb 27, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	239,100
Feb 26, 2026	0.62	0.62	0.60	0.61	0.61	0.83%	277,200
Feb 25, 2026	0.61	0.61	0.61	0.61	0.61	-	2,100
Feb 24, 2026	0.60	0.61	0.60	0.61	0.61	-	139,000
Feb 23, 2026	0.61	0.61	0.61	0.61	0.61	-	120,500
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-	500
Feb 19, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	89,300
Feb 16, 2026	0.60	0.60	0.60	0.60	0.60	-	44,000
Feb 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	16,400
Feb 12, 2026	0.60	0.61	0.60	0.61	0.61	-	25,300
Feb 11, 2026	0.60	0.61	0.60	0.61	0.61	-	34,600
Feb 10, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	49,100
Feb 9, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	111,700
Feb 6, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	228,800
Feb 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	100,100
Feb 4, 2026	0.62	0.62	0.61	0.61	0.61	-	76,800
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	17,800
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	-	92,500
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	10,100
Jan 28, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	120,100
Jan 27, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	45,100
Jan 26, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	108,300
Jan 23, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	331,600
Jan 22, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	113,400
Jan 21, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	14,600
Jan 20, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	213,500
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	96,500
Jan 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	66,500
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	85,300
Jan 14, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	103,000
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	78,800
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	40,400
Jan 9, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	47,100
Jan 8, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	125,200
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	7,000
Jan 6, 2026	0.61	0.62	0.61	0.62	0.62	2.48%	10,100
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-	13,900
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	29,500
Dec 31, 2025	0.61	0.61	0.61	0.61	0.61	-	83,300
Dec 30, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	30,400
Dec 29, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	47,000
Dec 26, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	11,000
Dec 24, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	9,600
Dec 23, 2025	0.62	0.62	0.61	0.61	0.61	0.83%	16,500
Dec 22, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	50,900
Dec 19, 2025	0.61	0.62	0.61	0.62	0.62	-0.81%	43,800
Dec 18, 2025	0.62	0.62	0.62	0.62	0.62	2.48%	30,000
Dec 17, 2025	0.61	0.61	0.60	0.61	0.61	-1.63%	31,600
Dec 16, 2025	0.62	0.62	0.61	0.62	0.62	-	47,000
Dec 15, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	26,800
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	30,000
Dec 11, 2025	0.61	0.62	0.61	0.61	0.61	-	71,400
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	30,600
Dec 9, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	25,000
Dec 8, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	87,700
Dec 5, 2025	0.63	0.64	0.62	0.63	0.62	0.80%	55,200
Dec 4, 2025	0.61	0.63	0.61	0.63	0.62	-0.79%	15,500
Dec 3, 2025	0.62	0.64	0.61	0.63	0.62	1.61%	64,200
Dec 2, 2025	0.62	0.62	0.62	0.62	0.61	-	91,900
Dec 1, 2025	0.62	0.64	0.61	0.62	0.61	-	105,600
Nov 28, 2025	0.63	0.63	0.62	0.62	0.61	-1.59%	59,700