KSL Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.645	0.645	0.640	0.645	0.593	369,100
2021-11-19	0.650	0.660	0.640	0.650	0.598	740,900
2021-11-18	0.645	0.650	0.640	0.650	0.598	264,300
2021-11-17	0.660	0.665	0.640	0.645	0.593	1,053,600
2021-11-16	0.660	0.665	0.655	0.660	0.607	670,600
2021-11-15	0.640	0.660	0.640	0.650	0.598	902,500
2021-11-12	0.640	0.645	0.630	0.640	0.589	709,000
2021-11-11	0.630	0.635	0.630	0.635	0.584	219,500
2021-11-10	0.650	0.650	0.630	0.635	0.584	352,000
2021-11-09	0.610	0.660	0.610	0.640	0.589	1,682,500
2021-11-08	0.615	0.615	0.605	0.605	0.556	531,300
2021-11-05	0.625	0.625	0.615	0.615	0.566	410,200
2021-11-03	0.630	0.630	0.625	0.625	0.575	533,000
2021-11-02	0.635	0.640	0.630	0.630	0.579	394,100
2021-11-01	0.640	0.650	0.630	0.635	0.584	782,900
2021-10-29	0.660	0.660	0.650	0.655	0.602	691,800
2021-10-28	0.650	0.665	0.640	0.660	0.607	1,165,500
2021-10-27	0.640	0.650	0.640	0.650	0.598	389,800
2021-10-26	0.640	0.640	0.635	0.635	0.584	504,100
2021-10-25	0.645	0.650	0.635	0.640	0.589	692,900
2021-10-22	0.650	0.655	0.640	0.650	0.598	1,609,600
2021-10-21	0.655	0.655	0.650	0.655	0.602	1,833,300
2021-10-20	0.675	0.680	0.645	0.655	0.602	2,087,100
2021-10-18	0.660	0.690	0.660	0.675	0.621	8,835,300
2021-10-15	0.640	0.655	0.635	0.655	0.602	2,728,200
2021-10-14	0.640	0.645	0.635	0.640	0.589	862,700

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-08-06	0.1000 MYR
2025-07-14	0.0800 MYR

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