Kumpulan Perangsang Selangor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-22	0.535	0.535	0.530	0.530	0.530	26,700
2026-09-21	0.540	0.540	0.530	0.535	0.535	108,300
2026-09-18	0.545	0.545	0.545	0.545	0.545	10,000
2026-09-17	0.540	0.545	0.540	0.545	0.545	23,800
2026-09-16	0.540	0.540	0.540	0.540	0.540	0
2026-09-15	0.540	0.540	0.540	0.540	0.540	24,200
2026-09-14	0.540	0.540	0.540	0.540	0.540	18,100
2026-09-11	0.540	0.545	0.540	0.545	0.545	75,000
2026-09-10	0.540	0.540	0.540	0.540	0.540	25,000
2026-09-09	0.540	0.540	0.540	0.540	0.540	15,400
2026-09-08	0.540	0.550	0.540	0.550	0.550	90,900
2026-09-07	0.545	0.550	0.540	0.550	0.550	134,500
2026-09-04	0.550	0.550	0.540	0.540	0.540	141,300
2026-09-03	0.550	0.550	0.540	0.550	0.550	143,800
2026-09-02	0.540	0.550	0.540	0.540	0.540	21,600
2026-09-01	0.550	0.550	0.540	0.540	0.540	408,500
2026-08-31	0.550	0.550	0.550	0.550	0.550	0
2026-08-28	0.550	0.560	0.550	0.550	0.550	46,000
2026-08-27	0.550	0.550	0.540	0.550	0.550	68,100
2026-08-26	0.545	0.560	0.540	0.560	0.560	120,500
2026-08-25	0.545	0.545	0.545	0.545	0.545	0
2026-08-24	0.545	0.545	0.545	0.545	0.545	35,000
2026-08-21	0.545	0.555	0.545	0.555	0.555	39,000
2026-08-20	0.550	0.550	0.550	0.550	0.550	10,000
2026-08-19	0.550	0.550	0.550	0.550	0.550	17,000
2026-08-18	0.550	0.550	0.550	0.550	0.550	20,000
2026-08-17	0.560	0.560	0.555	0.555	0.555	61,800
2026-08-14	0.560	0.565	0.555	0.560	0.560	49,800
2026-08-13	0.535	0.560	0.535	0.560	0.560	314,000
2026-08-12	0.530	0.540	0.530	0.535	0.535	20,000
2026-08-11	0.535	0.535	0.530	0.530	0.530	23,500
2026-08-10	0.535	0.535	0.535	0.535	0.535	63,000
2026-08-07	0.535	0.535	0.535	0.535	0.535	24,600
2026-08-06	0.550	0.550	0.535	0.535	0.535	85,600
2026-08-05	0.545	0.555	0.545	0.545	0.545	100,500
2026-08-04	0.540	0.540	0.530	0.535	0.535	198,100
2026-08-03	0.540	0.565	0.540	0.540	0.540	203,500

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0200 MYR
2025-12-08	0.0100 MYR
2025-06-04	0.0200 MYR
2024-12-12	0.0100 MYR
2024-05-31	0.0100 MYR
2024-04-15	0.0450 MYR
2023-12-11	0.0100 MYR
2023-06-01	0.0250 MYR
2022-12-09	0.0450 MYR
2022-06-09	0.0250 MYR
2021-12-08	0.0200 MYR
2021-05-28	0.0250 MYR
2019-06-27	0.0425 MYR
2019-05-14	0.3260 MYR

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