KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.490	2.490	2.470	2.480	2.480	69,500
2026-10-16	2.530	2.540	2.480	2.490	2.490	220,700
2026-10-15	2.500	2.530	2.470	2.500	2.500	252,600
2026-10-14	2.480	2.540	2.470	2.510	2.510	302,900
2026-10-13	2.510	2.560	2.470	2.490	2.490	505,500
2026-10-12	2.570	2.570	2.500	2.510	2.510	527,400
2026-10-09	2.590	2.590	2.540	2.570	2.570	51,500
2026-10-08	2.550	2.650	2.550	2.550	2.550	113,400
2026-10-07	2.650	2.650	2.570	2.570	2.570	109,800
2026-10-06	2.650	2.650	2.560	2.610	2.610	26,700
2026-10-05	2.630	2.650	2.550	2.600	2.600	59,800
2026-10-02	2.550	2.630	2.550	2.630	2.630	98,600
2026-10-01	2.570	2.590	2.540	2.540	2.540	81,400
2026-09-30	2.570	2.600	2.560	2.560	2.560	151,100
2026-09-29	2.570	2.580	2.510	2.540	2.540	212,600
2026-09-28	2.570	2.590	2.550	2.580	2.580	56,300
2026-09-25	2.580	2.600	2.530	2.570	2.570	299,100
2026-09-24	2.590	2.610	2.590	2.600	2.600	47,500
2026-09-23	2.580	2.610	2.550	2.580	2.580	98,900
2026-09-22	2.620	2.630	2.530	2.580	2.580	533,800
2026-09-21	2.670	2.680	2.600	2.610	2.610	541,600
2026-09-18	2.680	2.690	2.630	2.670	2.670	157,200
2026-09-17	2.700	2.700	2.610	2.680	2.680	208,800
2026-09-16	2.620	2.620	2.620	2.620	2.620	0
2026-09-15	2.690	2.690	2.620	2.620	2.620	307,100
2026-09-14	2.800	2.800	2.690	2.700	2.700	109,200
2026-09-11	2.730	2.740	2.710	2.730	2.730	188,800
2026-09-10	2.790	2.790	2.710	2.740	2.740	289,900
2026-09-09	2.780	2.800	2.750	2.760	2.760	294,200
2026-09-08	2.780	2.800	2.780	2.780	2.780	171,200
2026-09-07	2.850	2.850	2.790	2.800	2.800	109,900
2026-09-04	2.820	2.820	2.780	2.810	2.810	115,100
2026-09-03	2.810	2.820	2.770	2.810	2.810	334,300
2026-09-02	2.860	2.870	2.810	2.830	2.830	146,000
2026-09-01	2.840	2.860	2.820	2.850	2.850	403,100
2026-08-31	2.880	2.880	2.880	2.880	2.880	0
2026-08-28	2.920	2.920	2.840	2.880	2.880	447,100
2026-08-27	2.900	2.960	2.880	2.920	2.920	535,200
2026-08-26	2.830	2.900	2.830	2.900	2.900	585,300
2026-08-25	2.820	2.820	2.820	2.820	2.820	0
2026-08-24	2.830	2.860	2.810	2.820	2.820	214,400
2026-08-21	2.800	2.850	2.800	2.840	2.840	244,400
2026-08-20	2.810	2.830	2.790	2.800	2.800	57,000
2026-08-19	2.760	2.860	2.750	2.800	2.800	299,700
2026-08-18	2.800	2.810	2.760	2.760	2.760	204,500
2026-08-17	2.820	2.860	2.800	2.800	2.800	174,900
2026-08-14	2.840	2.850	2.820	2.820	2.820	175,900
2026-08-13	2.870	2.900	2.840	2.860	2.860	572,300
2026-08-12	2.900	2.920	2.860	2.870	2.870	207,100
2026-08-11	2.920	2.950	2.870	2.890	2.890	190,300
2026-08-10	2.940	2.950	2.900	2.910	2.910	205,900
2026-08-07	2.860	2.970	2.840	2.940	2.940	1,233,000
2026-08-06	2.870	2.870	2.770	2.830	2.830	391,300
2026-08-05	2.930	2.940	2.910	2.920	2.820	487,000
2026-08-04	2.930	2.960	2.910	2.920	2.820	173,900
2026-08-03	2.910	2.980	2.900	2.910	2.810	409,800
2026-07-31	2.890	2.920	2.880	2.900	2.801	209,100
2026-07-30	2.900	2.910	2.880	2.880	2.781	92,500
2026-07-29	2.900	2.910	2.890	2.890	2.791	46,200
2026-07-28	2.890	2.920	2.890	2.910	2.810	34,800

Page 1 of 2 · 66 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.