Kumpulan Perangsang Selangor historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.565	0.575	0.555	0.555	0.555	88,200
2026-10-22	0.585	0.595	0.570	0.575	0.575	283,300
2026-10-21	0.605	0.605	0.580	0.595	0.595	232,900
2026-10-20	0.640	0.660	0.585	0.610	0.610	2,138,100
2026-10-19	0.615	0.640	0.590	0.640	0.640	1,075,300
2026-10-16	0.595	0.635	0.590	0.615	0.615	1,108,700
2026-10-15	0.540	0.600	0.540	0.585	0.585	375,900
2026-10-14	0.540	0.560	0.540	0.545	0.545	242,200
2026-10-13	0.540	0.540	0.525	0.525	0.525	62,900
2026-10-12	0.530	0.555	0.530	0.545	0.545	155,500
2026-10-09	0.530	0.535	0.530	0.535	0.535	45,000
2026-10-08	0.525	0.530	0.520	0.530	0.530	44,000
2026-10-07	0.520	0.520	0.520	0.520	0.520	15,000
2026-10-06	0.520	0.520	0.520	0.520	0.520	30,000
2026-10-05	0.520	0.525	0.520	0.525	0.525	44,200
2026-10-02	0.520	0.530	0.520	0.530	0.530	55,900
2026-10-01	0.515	0.515	0.515	0.515	0.515	41,900
2026-09-30	0.530	0.530	0.515	0.515	0.515	68,000
2026-09-29	0.530	0.530	0.530	0.530	0.530	23,500
2026-09-28	0.530	0.535	0.525	0.535	0.535	4,400
2026-09-25	0.535	0.535	0.525	0.535	0.535	47,800
2026-09-24	0.530	0.535	0.530	0.535	0.535	76,300
2026-09-23	0.535	0.535	0.530	0.530	0.530	43,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.