KLSE:KPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.63	0.64	0.62	0.63	0.63	0.80%	55,200
Dec 4, 2025	0.61	0.63	0.61	0.63	0.63	-0.79%	15,500
Dec 3, 2025	0.62	0.64	0.61	0.63	0.63	1.61%	64,200
Dec 2, 2025	0.62	0.62	0.62	0.62	0.62	-	91,900
Dec 1, 2025	0.62	0.64	0.61	0.62	0.62	-	105,600
Nov 28, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	59,700
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	6,900
Nov 26, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	173,600
Nov 25, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	147,900
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	55,000
Nov 21, 2025	0.64	0.64	0.62	0.62	0.62	-1.60%	50,400
Nov 20, 2025	0.63	0.63	0.62	0.63	0.63	-2.34%	185,100
Nov 19, 2025	0.63	0.64	0.62	0.64	0.64	2.40%	123,900
Nov 18, 2025	0.63	0.65	0.63	0.63	0.63	-3.85%	132,300
Nov 17, 2025	0.63	0.65	0.63	0.65	0.65	-	92,200
Nov 14, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	71,000
Nov 13, 2025	0.64	0.65	0.64	0.64	0.64	-	37,700
Nov 12, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	35,800
Nov 11, 2025	0.64	0.65	0.64	0.65	0.65	-0.76%	48,400
Nov 10, 2025	0.65	0.66	0.64	0.66	0.66	-0.76%	31,900
Nov 7, 2025	0.65	0.66	0.65	0.66	0.66	-	172,300
Nov 6, 2025	0.65	0.67	0.65	0.66	0.66	3.13%	186,900
Nov 5, 2025	0.66	0.66	0.64	0.64	0.64	-0.78%	337,400
Nov 4, 2025	0.65	0.65	0.64	0.65	0.65	-1.53%	353,700
Nov 3, 2025	0.66	0.66	0.66	0.66	0.66	-1.50%	67,100
Oct 31, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	83,200
Oct 30, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	31,100
Oct 29, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	45,100
Oct 28, 2025	0.67	0.68	0.67	0.68	0.68	1.50%	216,600
Oct 27, 2025	0.64	0.67	0.64	0.67	0.67	3.91%	249,000
Oct 24, 2025	0.64	0.65	0.64	0.64	0.64	0.79%	163,600
Oct 23, 2025	0.64	0.65	0.64	0.64	0.64	-1.55%	203,600
Oct 22, 2025	0.66	0.66	0.64	0.65	0.65	-1.53%	186,000
Oct 21, 2025	0.66	0.67	0.65	0.66	0.66	-	76,800
Oct 17, 2025	0.68	0.68	0.66	0.66	0.66	-4.38%	368,000
Oct 16, 2025	0.64	0.71	0.64	0.69	0.69	6.20%	2,029,300
Oct 15, 2025	0.64	0.65	0.63	0.65	0.65	3.20%	358,200
Oct 14, 2025	0.64	0.64	0.62	0.63	0.63	0.81%	261,200
Oct 13, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	21,600
Oct 10, 2025	0.62	0.63	0.62	0.63	0.63	0.80%	261,400
Oct 9, 2025	0.61	0.63	0.61	0.63	0.63	1.63%	160,900
Oct 8, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	161,700
Oct 7, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	319,200
Oct 6, 2025	0.61	0.61	0.60	0.61	0.61	-	308,800
Oct 3, 2025	0.60	0.61	0.60	0.61	0.61	-	207,800
Oct 2, 2025	0.61	0.61	0.60	0.61	0.61	-	80,600
Oct 1, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	178,800
Sep 30, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	181,600
Sep 29, 2025	0.60	0.61	0.60	0.61	0.61	-0.82%	56,800
Sep 26, 2025	0.61	0.61	0.61	0.61	0.61	-	12,000