Kuala Lumpur - Delayed Quote MYR

Kumpulan Perangsang Selangor Berhad (5843.KL)

0.6750

+0.0050

+(0.75%)

As of 9:16:23 AM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	500
Jan 15, 2025	0.6500	0.6900	0.6500	0.6700	0.6700	85,500
Jan 14, 2025	0.6900	0.6900	0.6550	0.6550	0.6550	45,100
Jan 13, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	2,000
Jan 10, 2025	0.6750	0.6750	0.6600	0.6600	0.6600	26,900
Jan 9, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	54,700
Jan 8, 2025	0.6700	0.6850	0.6700	0.6850	0.6850	43,200
Jan 7, 2025	0.6700	0.6800	0.6650	0.6650	0.6650	102,000
Jan 6, 2025	0.6800	0.6850	0.6750	0.6750	0.6750	82,600
Jan 3, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	61,900
Jan 2, 2025	0.6700	0.6850	0.6600	0.6750	0.6750	53,000
Dec 31, 2024	0.6750	0.6800	0.6700	0.6700	0.6700	74,400
Dec 30, 2024	0.6600	0.6750	0.6600	0.6750	0.6750	58,700
Dec 27, 2024	0.6650	0.6650	0.6550	0.6550	0.6550	19,900
Dec 26, 2024	0.6500	0.6700	0.6400	0.6450	0.6450	158,700
Dec 24, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	66,400
Dec 23, 2024	0.6600	0.6700	0.6450	0.6450	0.6450	243,100
Dec 20, 2024	0.6800	0.6800	0.6650	0.6650	0.6650	30,200
Dec 19, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	27,900
Dec 18, 2024	0.6550	0.6800	0.6550	0.6700	0.6700	30,200
Dec 17, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	35,100
Dec 16, 2024	0.6700	0.6750	0.6550	0.6550	0.6550	40,700
Dec 13, 2024	0.6700	0.6750	0.6600	0.6750	0.6750	49,700
Dec 12, 2024	0.0100 Dividend
Dec 12, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	208,200
Dec 11, 2024	0.6700	0.6700	0.6650	0.6700	0.6600	82,400
Dec 10, 2024	0.6800	0.6800	0.6700	0.6750	0.6649	41,800
Dec 9, 2024	0.6750	0.6800	0.6700	0.6750	0.6649	108,700
Dec 6, 2024	0.6800	0.6800	0.6750	0.6800	0.6699	15,700
Dec 5, 2024	0.6700	0.6800	0.6700	0.6750	0.6649	27,300
Dec 4, 2024	0.6750	0.6800	0.6700	0.6700	0.6600	80,100
Dec 3, 2024	0.6750	0.6800	0.6700	0.6800	0.6699	90,900
Dec 2, 2024	0.6700	0.6750	0.6650	0.6750	0.6649	57,900
Nov 29, 2024	0.6700	0.6700	0.6600	0.6650	0.6551	161,700
Nov 28, 2024	0.6600	0.6800	0.6600	0.6800	0.6699	16,500
Nov 27, 2024	0.6750	0.6750	0.6700	0.6750	0.6649	49,000
Nov 26, 2024	0.6750	0.6800	0.6650	0.6650	0.6551	64,600
Nov 25, 2024	0.6700	0.6850	0.6550	0.6600	0.6501	89,500
Nov 22, 2024	0.6800	0.6800	0.6600	0.6600	0.6501	78,800
Nov 21, 2024	0.6700	0.6750	0.6700	0.6700	0.6600	14,300
Nov 20, 2024	0.6700	0.6700	0.6650	0.6700	0.6600	276,000
Nov 19, 2024	0.6650	0.6800	0.6650	0.6700	0.6600	69,700
Nov 18, 2024	0.6700	0.6700	0.6600	0.6600	0.6501	24,000
Nov 15, 2024	0.6700	0.6850	0.6600	0.6700	0.6600	200,100
Nov 14, 2024	0.6750	0.6850	0.6650	0.6700	0.6600	216,100
Nov 13, 2024	0.6900	0.6900	0.6700	0.6850	0.6748	89,300
Nov 12, 2024	0.6850	0.6900	0.6750	0.6850	0.6748	24,100
Nov 11, 2024	0.6800	0.6950	0.6800	0.6900	0.6797	77,200
Nov 8, 2024	0.6850	0.6950	0.6800	0.6950	0.6846	108,200
Nov 7, 2024	0.6800	0.6900	0.6800	0.6900	0.6797	40,000
Nov 6, 2024	0.6750	0.6850	0.6750	0.6800	0.6699	23,400
Nov 5, 2024	0.6750	0.6800	0.6750	0.6800	0.6699	89,700
Nov 4, 2024	0.6800	0.6800	0.6700	0.6800	0.6699	7,100
Nov 1, 2024	0.6700	0.6800	0.6700	0.6800	0.6699	73,800
Oct 30, 2024	0.6850	0.6850	0.6700	0.6700	0.6600	37,200
Oct 29, 2024	0.6800	0.6800	0.6700	0.6700	0.6600	61,700
Oct 28, 2024	0.6800	0.6800	0.6750	0.6750	0.6649	22,600
Oct 25, 2024	0.6850	0.6900	0.6750	0.6850	0.6748	14,500
Oct 24, 2024	0.6850	0.6850	0.6850	0.6850	0.6748	3,000
Oct 23, 2024	0.6900	0.6900	0.6700	0.6800	0.6699	78,800
Oct 22, 2024	0.6700	0.6800	0.6700	0.6700	0.6600	84,600
Oct 21, 2024	0.6800	0.6800	0.6700	0.6700	0.6600	113,700
Oct 18, 2024	0.6900	0.6900	0.6800	0.6800	0.6699	67,300
Oct 17, 2024	0.6900	0.6900	0.6800	0.6800	0.6699	52,500
Oct 16, 2024	0.6850	0.6850	0.6800	0.6800	0.6699	6,300
Oct 15, 2024	0.6850	0.6850	0.6800	0.6800	0.6699	200,500
Oct 14, 2024	0.7000	0.7000	0.6850	0.6850	0.6748	10,500
Oct 11, 2024	0.7000	0.7000	0.6850	0.6850	0.6748	12,400
Oct 10, 2024	0.6850	0.7000	0.6800	0.6800	0.6699	71,900
Oct 9, 2024	0.6900	0.6950	0.6850	0.6850	0.6748	20,200
Oct 8, 2024	0.6900	0.6900	0.6800	0.6900	0.6797	13,200
Oct 7, 2024	0.6900	0.6900	0.6800	0.6900	0.6797	4,600
Oct 4, 2024	0.6850	0.6850	0.6800	0.6800	0.6699	309,400
Oct 3, 2024	0.6950	0.6950	0.6800	0.6900	0.6797	189,200
Oct 2, 2024	0.6950	0.7000	0.6950	0.6950	0.6846	19,700
Oct 1, 2024	0.6950	0.6950	0.6950	0.6950	0.6846	4,000
Sep 30, 2024	0.6950	0.6950	0.6900	0.6950	0.6846	21,900
Sep 27, 2024	0.6950	0.7000	0.6950	0.6950	0.6846	62,200
Sep 26, 2024	0.6950	0.7000	0.6900	0.7000	0.6896	14,000
Sep 25, 2024	0.6950	0.7000	0.6900	0.6950	0.6846	44,100
Sep 24, 2024	0.6950	0.7000	0.6900	0.6900	0.6797	92,100
Sep 23, 2024	0.7000	0.7000	0.6900	0.7000	0.6896	91,800
Sep 20, 2024	0.7000	0.7000	0.7000	0.7000	0.6896	80,000
Sep 19, 2024	0.6850	0.7000	0.6800	0.6950	0.6846	84,600
Sep 18, 2024	0.6950	0.7000	0.6950	0.6950	0.6846	32,000
Sep 17, 2024	0.6900	0.6950	0.6800	0.6950	0.6846	119,000
Sep 13, 2024	0.6800	0.7000	0.6800	0.7000	0.6896	123,100
Sep 12, 2024	0.6800	0.6800	0.6750	0.6800	0.6699	310,400
Sep 11, 2024	0.6850	0.6900	0.6750	0.6850	0.6748	267,400
Sep 10, 2024	0.6850	0.7000	0.6850	0.6950	0.6846	35,300
Sep 9, 2024	0.6800	0.7000	0.6800	0.6900	0.6797	68,500
Sep 6, 2024	0.6950	0.6950	0.6900	0.6950	0.6846	58,300
Sep 5, 2024	0.7000	0.7100	0.6850	0.6950	0.6846	307,200
Sep 4, 2024	0.7050	0.7050	0.7050	0.7050	0.6945	3,000
Sep 3, 2024	0.7050	0.7150	0.7050	0.7050	0.6945	36,800
Sep 2, 2024	0.7150	0.7150	0.7050	0.7050	0.6945	15,300
Aug 30, 2024	0.7000	0.7050	0.7000	0.7050	0.6945	95,000
Aug 29, 2024	0.7000	0.7000	0.7000	0.7000	0.6896	85,000
Aug 28, 2024	0.7100	0.7200	0.7050	0.7050	0.6945	220,700
Aug 27, 2024	0.7100	0.7150	0.7000	0.7050	0.6945	41,900
Aug 26, 2024	0.7150	0.7150	0.6950	0.7000	0.6896	16,400
Aug 23, 2024	0.6950	0.7000	0.6950	0.7000	0.6896	17,800
Aug 22, 2024	0.7000	0.7050	0.6950	0.6950	0.6846	35,800
Aug 21, 2024	0.6950	0.7000	0.6950	0.7000	0.6896	88,000
Aug 20, 2024	0.7050	0.7150	0.6950	0.7000	0.6896	305,700
Aug 19, 2024	0.7050	0.7100	0.7050	0.7100	0.6994	93,200
Aug 16, 2024	0.7000	0.7000	0.7000	0.7000	0.6896	7,300
Aug 15, 2024	0.7000	0.7050	0.6950	0.6950	0.6846	47,500
Aug 14, 2024	0.7000	0.7050	0.6950	0.7000	0.6896	41,700
Aug 13, 2024	0.7000	0.7000	0.6950	0.6950	0.6846	85,000
Aug 12, 2024	0.7000	0.7200	0.6950	0.7200	0.7093	253,200
Aug 9, 2024	0.7000	0.7100	0.7000	0.7000	0.6896	208,700
Aug 8, 2024	0.6850	0.7100	0.6850	0.7000	0.6896	123,300
Aug 7, 2024	0.6800	0.7050	0.6800	0.6900	0.6797	123,600
Aug 6, 2024	0.6800	0.6950	0.6000	0.6750	0.6649	1,357,600
Aug 5, 2024	0.7250	0.7300	0.6800	0.6800	0.6699	1,221,300
Aug 2, 2024	0.7500	0.7500	0.7350	0.7400	0.7290	136,100
Aug 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7388	48,000
Jul 31, 2024	0.7500	0.7600	0.7450	0.7550	0.7437	219,300
Jul 30, 2024	0.7500	0.7600	0.7500	0.7500	0.7388	149,300
Jul 29, 2024	0.7650	0.7700	0.7500	0.7650	0.7536	260,500
Jul 26, 2024	0.7600	0.7600	0.7500	0.7500	0.7388	153,900
Jul 25, 2024	0.7650	0.7700	0.7600	0.7600	0.7487	151,800
Jul 24, 2024	0.7700	0.7700	0.7650	0.7650	0.7536	164,100
Jul 23, 2024	0.7700	0.7900	0.7650	0.7800	0.7684	173,500
Jul 22, 2024	0.7650	0.7650	0.7600	0.7650	0.7536	242,300
Jul 19, 2024	0.7750	0.7750	0.7700	0.7750	0.7634	158,400
Jul 18, 2024	0.7900	0.7950	0.7750	0.7750	0.7634	185,100
Jul 17, 2024	0.7800	0.7800	0.7700	0.7800	0.7684	108,000
Jul 16, 2024	0.7850	0.7850	0.7750	0.7800	0.7684	1,071,900
Jul 15, 2024	0.7850	0.7850	0.7800	0.7800	0.7684	255,400
Jul 12, 2024	0.7800	0.7950	0.7700	0.7850	0.7733	319,700
Jul 11, 2024	0.7750	0.7850	0.7700	0.7850	0.7733	184,800
Jul 10, 2024	0.7800	0.7800	0.7700	0.7700	0.7585	83,000
Jul 9, 2024	0.7800	0.7900	0.7750	0.7800	0.7684	103,300
Jul 5, 2024	0.7850	0.7950	0.7800	0.7800	0.7684	159,600
Jul 4, 2024	0.7800	0.7900	0.7800	0.7800	0.7684	256,500
Jul 3, 2024	0.7950	0.7950	0.7750	0.7750	0.7634	111,700
Jul 2, 2024	0.7650	0.7750	0.7600	0.7700	0.7585	345,700
Jul 1, 2024	0.7600	0.7700	0.7600	0.7700	0.7585	140,600
Jun 28, 2024	0.7600	0.7700	0.7600	0.7700	0.7585	89,200
Jun 27, 2024	0.7800	0.7800	0.7650	0.7700	0.7585	232,300
Jun 26, 2024	0.7850	0.7850	0.7800	0.7850	0.7733	204,700
Jun 25, 2024	0.7850	0.7850	0.7800	0.7850	0.7733	531,000
Jun 24, 2024	0.7950	0.7950	0.7800	0.7950	0.7831	377,800
Jun 21, 2024	0.7950	0.7950	0.7900	0.7950	0.7831	311,400
Jun 20, 2024	0.7900	0.8000	0.7850	0.7950	0.7831	714,000
Jun 19, 2024	0.8000	0.8000	0.7900	0.8000	0.7881	177,700
Jun 18, 2024	0.8050	0.8050	0.8000	0.8000	0.7881	215,600
Jun 14, 2024	0.7950	0.8050	0.7950	0.8050	0.7930	405,600
Jun 13, 2024	0.8050	0.8100	0.7900	0.8050	0.7930	904,600
Jun 12, 2024	0.8100	0.8250	0.7950	0.8050	0.7930	1,296,300
Jun 11, 2024	0.8350	0.8400	0.8150	0.8150	0.8028	1,013,500
Jun 10, 2024	0.8050	0.8400	0.8050	0.8350	0.8225	3,639,800
Jun 7, 2024	0.7700	0.8050	0.7700	0.8000	0.7881	2,133,500
Jun 6, 2024	0.7600	0.7750	0.7600	0.7700	0.7585	314,000
Jun 5, 2024	0.7700	0.7700	0.7600	0.7600	0.7487	241,400
Jun 4, 2024	0.7800	0.7900	0.7650	0.7700	0.7585	2,254,600
May 31, 2024	0.0100 Dividend
May 31, 2024	0.7500	0.7700	0.7500	0.7600	0.7487	221,400
May 30, 2024	0.7800	0.7800	0.7600	0.7750	0.7536	252,500
May 29, 2024	0.7750	0.7800	0.7650	0.7750	0.7536	116,200
May 28, 2024	0.7750	0.7800	0.7650	0.7800	0.7584	154,400
May 27, 2024	0.7800	0.7850	0.7750	0.7800	0.7584	208,700
May 24, 2024	0.7800	0.7850	0.7600	0.7800	0.7584	289,700
May 23, 2024	0.7750	0.7900	0.7750	0.7750	0.7536	292,500
May 21, 2024	0.7900	0.7900	0.7750	0.7750	0.7536	146,400
May 20, 2024	0.7800	0.8000	0.7800	0.7800	0.7584	971,800
May 17, 2024	0.7550	0.7750	0.7550	0.7750	0.7536	200,200
May 16, 2024	0.7650	0.7650	0.7550	0.7550	0.7341	161,100
May 15, 2024	0.7700	0.7700	0.7600	0.7650	0.7439	84,000
May 14, 2024	0.7650	0.7700	0.7600	0.7600	0.7390	204,900
May 13, 2024	0.7600	0.7650	0.7550	0.7650	0.7439	148,500
May 10, 2024	0.7650	0.7650	0.7500	0.7600	0.7390	59,400
May 9, 2024	0.7600	0.7600	0.7550	0.7550	0.7341	43,900
May 8, 2024	0.7700	0.7700	0.7500	0.7600	0.7390	141,300
May 7, 2024	0.7600	0.7700	0.7550	0.7650	0.7439	306,700
May 6, 2024	0.7600	0.7600	0.7550	0.7550	0.7341	61,000
May 3, 2024	0.7550	0.7600	0.7450	0.7600	0.7390	55,000
May 2, 2024	0.7600	0.7600	0.7450	0.7450	0.7244	33,100
Apr 30, 2024	0.7600	0.7600	0.7450	0.7450	0.7244	96,900
Apr 29, 2024	0.7500	0.7650	0.7450	0.7500	0.7293	387,200
Apr 26, 2024	0.7500	0.7500	0.7450	0.7450	0.7244	277,800
Apr 25, 2024	0.7500	0.7500	0.7400	0.7400	0.7195	37,000
Apr 24, 2024	0.7450	0.7500	0.7400	0.7450	0.7244	190,900
Apr 23, 2024	0.7250	0.7350	0.7250	0.7350	0.7147	178,900
Apr 22, 2024	0.7200	0.7300	0.7200	0.7250	0.7050	150,400
Apr 19, 2024	0.7400	0.7400	0.7050	0.7200	0.7001	733,000
Apr 18, 2024	0.7350	0.7400	0.7350	0.7400	0.7195	226,500
Apr 17, 2024	0.7300	0.7350	0.7300	0.7350	0.7147	281,500
Apr 16, 2024	0.7500	0.7500	0.7350	0.7350	0.7147	329,300
Apr 15, 2024	0.0450 Dividend
Apr 15, 2024	0.7450	0.7600	0.7450	0.7550	0.7341	481,800
Apr 12, 2024	0.8100	0.8100	0.8000	0.8050	0.7390	2,299,600
Apr 9, 2024	0.8100	0.8100	0.8050	0.8100	0.7436	963,900
Apr 8, 2024	0.8150	0.8150	0.8050	0.8100	0.7436	615,500
Apr 5, 2024	0.8100	0.8150	0.8100	0.8100	0.7436	421,600
Apr 4, 2024	0.8150	0.8150	0.8100	0.8150	0.7482	636,600
Apr 3, 2024	0.8150	0.8200	0.8100	0.8100	0.7436	662,200
Apr 2, 2024	0.8200	0.8200	0.8150	0.8200	0.7528	287,200
Apr 1, 2024	0.8200	0.8250	0.8150	0.8200	0.7528	492,700
Mar 29, 2024	0.8150	0.8250	0.8150	0.8150	0.7482	853,700
Mar 27, 2024	0.8000	0.8150	0.8000	0.8000	0.7344	1,456,700
Mar 26, 2024	0.7700	0.7800	0.7700	0.7750	0.7115	103,800
Mar 25, 2024	0.7700	0.7750	0.7700	0.7700	0.7069	33,800
Mar 22, 2024	0.7800	0.7800	0.7700	0.7800	0.7160	95,900
Mar 21, 2024	0.7800	0.7850	0.7750	0.7800	0.7160	89,200
Mar 20, 2024	0.7850	0.7850	0.7700	0.7800	0.7160	141,400
Mar 19, 2024	0.7800	0.7800	0.7700	0.7750	0.7115	164,700
Mar 18, 2024	0.7700	0.7800	0.7600	0.7800	0.7160	119,500
Mar 15, 2024	0.7600	0.7700	0.7550	0.7700	0.7069	91,400
Mar 14, 2024	0.7600	0.7600	0.7400	0.7600	0.6977	49,400
Mar 13, 2024	0.7500	0.7550	0.7500	0.7550	0.6931	55,900
Mar 12, 2024	0.7400	0.7550	0.7350	0.7500	0.6885	109,900
Mar 11, 2024	0.7550	0.7550	0.7500	0.7500	0.6885	99,700
Mar 8, 2024	0.7400	0.7500	0.7400	0.7500	0.6885	62,200
Mar 7, 2024	0.7350	0.7450	0.7300	0.7400	0.6793	102,400
Mar 6, 2024	0.7400	0.7400	0.7350	0.7350	0.6747	222,400
Mar 5, 2024	0.7350	0.7400	0.7300	0.7350	0.6747	156,400
Mar 4, 2024	0.7400	0.7450	0.7300	0.7400	0.6793	406,600
Mar 1, 2024	0.7450	0.7500	0.7400	0.7400	0.6793	404,200
Feb 29, 2024	0.7400	0.7500	0.7400	0.7450	0.6839	129,700
Feb 28, 2024	0.7600	0.7600	0.7400	0.7400	0.6793	687,200
Feb 27, 2024	0.7800	0.7800	0.7550	0.7650	0.7023	1,811,900
Feb 26, 2024	0.8200	0.8300	0.8150	0.8200	0.7528	662,800
Feb 23, 2024	0.8250	0.8350	0.8200	0.8300	0.7619	355,100
Feb 22, 2024	0.8250	0.8300	0.8150	0.8200	0.7528	550,900
Feb 21, 2024	0.8300	0.8350	0.8300	0.8300	0.7619	57,400
Feb 20, 2024	0.8500	0.8500	0.8300	0.8350	0.7665	364,900
Feb 19, 2024	0.8450	0.8600	0.8400	0.8500	0.7803	565,900
Feb 16, 2024	0.8500	0.8550	0.8350	0.8450	0.7757	1,061,300
Feb 15, 2024	0.8250	0.8550	0.8250	0.8500	0.7803	921,900
Feb 14, 2024	0.8150	0.8250	0.8150	0.8250	0.7574	137,200
Feb 13, 2024	0.8200	0.8250	0.8100	0.8150	0.7482	485,600
Feb 9, 2024	0.8100	0.8300	0.8100	0.8200	0.7528	64,000
Feb 8, 2024	0.8200	0.8300	0.8100	0.8150	0.7482	459,900
Feb 7, 2024	0.8150	0.8350	0.8150	0.8300	0.7619	97,300
Feb 6, 2024	0.8200	0.8300	0.8200	0.8200	0.7528	106,600
Feb 5, 2024	0.8250	0.8300	0.8150	0.8300	0.7619	240,300
Feb 2, 2024	0.8200	0.8350	0.8050	0.8300	0.7619	540,500
Jan 31, 2024	0.8350	0.8350	0.8150	0.8200	0.7528	518,900
Jan 30, 2024	0.8450	0.8450	0.8250	0.8400	0.7711	386,800
Jan 29, 2024	0.8450	0.8550	0.8200	0.8450	0.7757	766,500
Jan 26, 2024	0.8400	0.8500	0.8250	0.8300	0.7619	382,300
Jan 24, 2024	0.8200	0.8350	0.8200	0.8300	0.7619	271,800
Jan 23, 2024	0.8450	0.8500	0.8100	0.8250	0.7574	715,600
Jan 22, 2024	0.8400	0.8500	0.8300	0.8500	0.7803	573,700
Jan 19, 2024	0.8500	0.8500	0.8150	0.8350	0.7665	1,129,800
Jan 18, 2024	0.8800	0.9050	0.8200	0.8500	0.7803	6,708,200
Jan 17, 2024	0.8400	0.8700	0.8200	0.8650	0.7941	3,502,000
Jan 16, 2024	0.8200	0.8650	0.8150	0.8300	0.7619	2,725,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kumpulan Perangsang Selangor Berhad (5843.KL)