KSL Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	3.030	3.080	3.000	3.060	2.955	559,900
2026-01-29	3.070	3.070	2.970	3.000	2.897	678,800
2026-01-28	3.100	3.100	3.030	3.070	2.965	648,500
2026-01-27	3.040	3.140	3.000	3.110	3.004	705,700
2026-01-26	3.130	3.130	3.030	3.040	2.936	766,800
2026-01-23	2.990	3.150	2.990	3.090	2.984	568,900
2026-01-22	3.090	3.090	2.960	2.990	2.888	825,700
2026-01-21	3.000	3.100	3.000	3.060	2.955	627,600
2026-01-20	3.170	3.210	3.050	3.060	2.955	1,134,100
2026-01-19	3.260	3.280	3.130	3.220	3.110	1,516,700
2026-01-16	3.250	3.280	3.240	3.270	3.158	1,199,000
2026-01-15	3.250	3.280	3.250	3.270	3.158	516,100
2026-01-14	3.300	3.330	3.250	3.270	3.158	776,200
2026-01-13	3.270	3.350	3.210	3.280	3.168	2,251,900
2026-01-12	3.220	3.310	3.180	3.270	3.158	1,640,000
2026-01-09	3.260	3.290	3.180	3.190	3.081	531,800
2026-01-08	3.180	3.320	3.180	3.230	3.119	1,487,700
2026-01-07	3.300	3.310	3.150	3.180	3.071	1,452,600
2026-01-06	3.040	3.290	3.020	3.260	3.148	2,476,300
2026-01-05	2.930	3.100	2.930	3.040	2.936	978,300
2026-01-02	2.910	2.930	2.880	2.930	2.830	158,300
2025-12-31	2.910	2.920	2.880	2.910	2.810	279,000
2025-12-30	2.940	2.940	2.900	2.910	2.810	222,200
2025-12-29	3.050	3.060	2.930	2.930	2.830	483,000
2025-12-26	3.050	3.060	2.990	3.030	2.926	375,800
2025-12-24	2.970	3.070	2.970	3.030	2.926	1,383,500
2025-12-23	2.930	2.960	2.910	2.960	2.859	411,400
2025-12-22	2.910	2.940	2.880	2.930	2.830	257,700
2025-12-19	2.850	2.950	2.850	2.910	2.810	1,037,900
2025-12-18	2.860	2.890	2.820	2.870	2.772	419,100
2025-12-17	2.870	2.900	2.850	2.860	2.762	193,400
2025-12-16	2.900	2.900	2.850	2.850	2.752	211,700
2025-12-15	2.920	2.930	2.890	2.890	2.791	170,100
2025-12-12	2.890	2.940	2.890	2.920	2.820	307,500
2025-12-11	2.880	2.920	2.870	2.890	2.791	160,000
2025-12-10	2.860	2.920	2.800	2.890	2.791	628,100
2025-12-09	2.900	2.900	2.850	2.860	2.762	204,600
2025-12-08	2.900	2.900	2.870	2.900	2.801	91,500
2025-12-05	2.920	3.000	2.890	2.900	2.801	621,400
2025-12-04	2.880	2.920	2.880	2.920	2.820	403,000
2025-12-03	2.890	2.890	2.850	2.870	2.772	495,700
2025-12-02	2.910	2.950	2.890	2.890	2.791	647,900
2025-12-01	2.860	2.950	2.860	2.910	2.810	1,196,300
2025-11-28	2.840	2.880	2.840	2.860	2.762	1,029,600
2025-11-27	2.880	2.900	2.850	2.870	2.772	398,900
2025-11-26	2.870	2.930	2.830	2.890	2.791	845,400
2025-11-25	2.730	2.900	2.720	2.870	2.772	992,500
2025-11-24	2.750	2.750	2.720	2.720	2.627	376,600
2025-11-21	2.760	2.760	2.680	2.750	2.656	1,212,300
2025-11-20	2.800	2.810	2.760	2.790	2.695	329,700
2025-11-19	2.820	2.870	2.760	2.800	2.704	664,600
2025-11-18	2.830	2.840	2.790	2.810	2.714	405,900
2025-11-17	2.840	2.850	2.800	2.840	2.743	138,300
2025-11-14	2.820	2.860	2.760	2.840	2.743	409,900
2025-11-13	2.850	2.900	2.850	2.860	2.762	433,400
2025-11-12	2.910	2.910	2.850	2.860	2.762	558,100
2025-11-11	2.840	2.900	2.840	2.880	2.781	943,200
2025-11-10	2.790	2.860	2.780	2.830	2.733	828,100
2025-11-07	2.850	2.870	2.750	2.790	2.695	2,069,500
2025-11-06	2.930	2.950	2.850	2.850	2.752	1,716,700

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

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.