KPS Consortium Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.650	0.650	0.635	0.650	0.650	55,000
2025-11-11	0.640	0.650	0.640	0.650	0.650	10,000
2025-11-10	0.610	0.640	0.610	0.640	0.640	30,500
2025-11-07	0.610	0.620	0.600	0.620	0.620	20,200
2025-11-06	0.610	0.610	0.610	0.610	0.610	0
2025-11-05	0.595	0.610	0.595	0.610	0.610	23,000
2025-11-04	0.610	0.610	0.610	0.610	0.610	2,000
2025-11-03	0.610	0.610	0.610	0.610	0.610	5,000
2025-10-31	0.650	0.650	0.650	0.650	0.650	0
2025-10-30	0.650	0.650	0.650	0.650	0.650	0
2025-10-29	0.630	0.650	0.630	0.650	0.650	16,000
2025-10-28	0.600	0.635	0.590	0.630	0.630	37,000
2025-10-27	0.670	0.670	0.670	0.670	0.670	0
2025-10-24	0.600	0.670	0.600	0.670	0.670	18,100

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

No dividends on record.

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