KPS Consortium Bhd.(MY:9121)
0.49+0.01 (+2.08%)
MY:9121
KPS Consortium Bhd. historical prices
0.49
At close:+0.01 (+2.08%)
KPS Consortium Bhd. (9121) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +2.08% | 100 | 0.00 |
| Nov 10, 2026 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.00% | 1,000 | 0.02 |
| Nov 04, 2026 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 10,000 | 0.19 |
| Nov 02, 2026 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.52 | 0.52 | 0.46 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +1.96% | 7,000 | 0.07 |
| Oct 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 5,200 | 0.05 |
| Oct 20, 2026 | 0.51 | 0.59 | 0.51 | 0.51 | 0.51 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.99% | 6,000 | 0.06 |
| Oct 16, 2026 | 0.51 | 0.60 | 0.51 | 0.51 | 0.51 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +1.00% | 1,000 | 0.01 |
| Oct 14, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 6,000 | 0.06 |
| Oct 12, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.42% | 8,000 | 0.07 |
| Oct 09, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -4.24% | 2,000 | 0.02 |
| Oct 08, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 7,000 | 0.06 |
| Oct 06, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,000 | 0.01 |
| Oct 05, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 4,000 | 0.04 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 200 | 0.00 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 400 | 0.00 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +8.33% | 5,000 | 0.05 |
| Sep 07, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 22,800 | 0.21 |
| Sep 03, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
