Kumpulan Perangsang Selangor Bhd. (5843) Historical Prices

Time Period

Events

MY:5843 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	91,200	0.57
Nov 10, 2026	0.61	0.61	0.60	0.61	0.61	+0.83%	60,000	0.37
Nov 09, 2026	0.61	0.61	0.60	0.61	0.61	0.00%	0	0.00
Nov 06, 2026	0.60	0.61	0.60	0.61	0.61	+0.83%	91,000	0.56
Nov 05, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	154,900	0.96
Nov 04, 2026	0.62	0.62	0.61	0.61	0.61	0.00%	139,000	0.87
Nov 03, 2026	0.61	0.61	0.61	0.61	0.61	+0.83%	162,600	1.02
Nov 02, 2026	0.59	0.62	0.59	0.60	0.60	+0.84%	154,600	0.98
Oct 30, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	154,700	0.97
Oct 29, 2026	0.60	0.61	0.60	0.60	0.60	0.00%	244,600	1.55
Oct 28, 2026	0.60	0.60	0.60	0.60	0.60	0.00%	39,700	0.25
Oct 27, 2026	0.59	0.61	0.58	0.60	0.60	+3.45%	669,200	4.51
Oct 26, 2026	0.56	0.58	0.56	0.58	0.58	+4.50%	187,400	1.28
Oct 23, 2026	0.57	0.58	0.56	0.56	0.56	-3.48%	88,200	0.60
Oct 22, 2026	0.59	0.60	0.57	0.58	0.58	-3.36%	283,300	1.97
Oct 21, 2026	0.61	0.61	0.58	0.60	0.60	-2.46%	232,900	1.64
Oct 20, 2026	0.64	0.66	0.59	0.61	0.61	-4.69%	2,138,100	19.54
Oct 19, 2026	0.62	0.64	0.59	0.64	0.64	+4.07%	1,075,300	11.53
Oct 16, 2026	0.60	0.64	0.59	0.62	0.62	+5.13%	1,108,700	14.64
Oct 15, 2026	0.54	0.60	0.54	0.59	0.59	+7.34%	375,900	5.36
Oct 14, 2026	0.54	0.56	0.54	0.55	0.55	+3.81%	242,200	3.65
Oct 13, 2026	0.54	0.54	0.53	0.53	0.53	-3.67%	62,900	0.95
Oct 12, 2026	0.53	0.56	0.53	0.55	0.55	+1.87%	155,500	2.40
Oct 09, 2026	0.53	0.54	0.53	0.54	0.54	+0.94%	45,000	0.69
Oct 08, 2026	0.53	0.53	0.52	0.53	0.53	+1.92%	44,000	0.68
Oct 07, 2026	0.52	0.52	0.52	0.52	0.52	0.00%	15,000	0.23
Oct 06, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	30,000	0.46
Oct 05, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	44,200	0.67
Oct 02, 2026	0.52	0.53	0.52	0.53	0.53	+2.91%	55,900	0.86
Oct 01, 2026	0.52	0.52	0.52	0.52	0.52	0.00%	41,900	0.65
Sep 30, 2026	0.53	0.53	0.52	0.52	0.52	-2.83%	68,000	1.07
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	23,500	0.37
Sep 28, 2026	0.53	0.54	0.53	0.54	0.54	0.00%	4,400	0.07
Sep 25, 2026	0.54	0.54	0.53	0.54	0.54	0.00%	47,800	0.75
Sep 24, 2026	0.53	0.54	0.53	0.54	0.54	+0.94%	76,300	1.22
Sep 23, 2026	0.54	0.54	0.53	0.53	0.53	0.00%	43,100	0.69
Sep 22, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	26,700	0.43
Sep 21, 2026	0.54	0.54	0.53	0.54	0.54	-1.83%	108,300	1.78
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	0.00%	10,000	0.16
Sep 17, 2026	0.54	0.55	0.54	0.55	0.55	+0.93%	23,800	0.39
Sep 16, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	0	0.00
Sep 15, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	24,200	0.38
Sep 14, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	18,100	0.28
Sep 11, 2026	0.54	0.55	0.54	0.55	0.55	+0.93%	75,000	1.19
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	25,000	0.39
Sep 09, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	15,400	0.24
Sep 08, 2026	0.54	0.55	0.54	0.55	0.55	0.00%	90,900	1.41
Sep 07, 2026	0.55	0.55	0.54	0.55	0.55	+1.85%	134,500	2.12
Sep 04, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	141,300	2.23
Sep 03, 2026	0.55	0.55	0.54	0.55	0.55	+1.85%	143,800	2.31

Kumpulan Perangsang Selangor Bhd. historical prices

Kumpulan Perangsang Selangor Bhd. (5843) Historical Prices

Become an Expert with TipRanks Premium