KSL Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.790 | 1.820 | 1.760 | 1.800 | 1.655 | 1,868,900 |
| 2024-08-09 | 1.760 | 1.800 | 1.750 | 1.800 | 1.655 | 2,019,000 |
| 2024-08-08 | 1.700 | 1.730 | 1.660 | 1.730 | 1.591 | 1,896,800 |
| 2024-08-07 | 1.620 | 1.730 | 1.570 | 1.730 | 1.591 | 3,698,000 |
| 2024-08-06 | 1.630 | 1.700 | 1.500 | 1.620 | 1.490 | 6,876,900 |
| 2024-08-05 | 1.790 | 1.790 | 1.530 | 1.600 | 1.471 | 7,624,100 |
| 2024-08-02 | 1.910 | 1.910 | 1.800 | 1.830 | 1.683 | 4,924,500 |
| 2024-08-01 | 2.000 | 2.020 | 1.920 | 1.930 | 1.775 | 2,350,600 |
| 2024-07-31 | 1.930 | 2.010 | 1.930 | 2.010 | 1.848 | 1,996,000 |
| 2024-07-30 | 2.000 | 2.030 | 1.940 | 1.940 | 1.784 | 1,956,200 |
| 2024-07-29 | 1.960 | 2.010 | 1.950 | 2.000 | 1.839 | 1,664,100 |
| 2024-07-26 | 1.950 | 1.970 | 1.910 | 1.970 | 1.811 | 1,824,500 |
| 2024-07-25 | 1.960 | 2.000 | 1.910 | 1.950 | 1.793 | 2,712,200 |
| 2024-07-24 | 1.990 | 2.050 | 1.960 | 2.010 | 1.848 | 2,964,200 |
| 2024-07-23 | 1.930 | 1.990 | 1.930 | 1.990 | 1.830 | 1,752,600 |
| 2024-07-22 | 1.970 | 1.970 | 1.880 | 1.930 | 1.775 | 1,448,500 |
| 2024-07-19 | 1.980 | 1.980 | 1.930 | 1.970 | 1.811 | 1,705,800 |
| 2024-07-18 | 1.990 | 2.000 | 1.950 | 1.990 | 1.830 | 1,398,700 |
| 2024-07-17 | 1.960 | 2.010 | 1.950 | 1.990 | 1.830 | 1,760,800 |
| 2024-07-16 | 1.990 | 2.020 | 1.940 | 1.950 | 1.793 | 1,891,200 |
| 2024-07-15 | 1.910 | 2.010 | 1.910 | 1.990 | 1.830 | 2,555,300 |
| 2024-07-12 | 1.950 | 1.960 | 1.900 | 1.910 | 1.756 | 582,100 |
| 2024-07-11 | 1.900 | 1.980 | 1.900 | 1.940 | 1.784 | 1,537,900 |
| 2024-07-10 | 1.870 | 1.900 | 1.840 | 1.890 | 1.738 | 1,382,000 |
| 2024-07-09 | 1.890 | 1.890 | 1.870 | 1.870 | 1.719 | 333,400 |
| 2024-07-05 | 1.910 | 1.910 | 1.860 | 1.890 | 1.738 | 939,600 |
| 2024-07-04 | 1.950 | 1.970 | 1.910 | 1.910 | 1.756 | 1,023,500 |
| 2024-07-03 | 1.930 | 1.960 | 1.910 | 1.950 | 1.793 | 1,158,000 |
| 2024-07-02 | 1.890 | 1.920 | 1.880 | 1.900 | 1.747 | 975,600 |
| 2024-07-01 | 1.870 | 1.900 | 1.850 | 1.890 | 1.738 | 631,000 |
| 2024-06-28 | 1.830 | 1.880 | 1.830 | 1.860 | 1.710 | 640,100 |
| 2024-06-27 | 1.920 | 1.920 | 1.830 | 1.830 | 1.683 | 1,160,200 |
| 2024-06-26 | 1.900 | 1.920 | 1.870 | 1.900 | 1.747 | 685,200 |
| 2024-06-25 | 1.950 | 1.960 | 1.880 | 1.880 | 1.729 | 1,342,600 |
| 2024-06-24 | 1.950 | 1.980 | 1.910 | 1.940 | 1.784 | 1,297,000 |
| 2024-06-21 | 1.970 | 2.020 | 1.930 | 1.960 | 1.802 | 1,290,100 |
| 2024-06-20 | 1.970 | 1.980 | 1.940 | 1.970 | 1.811 | 724,300 |
| 2024-06-19 | 2.020 | 2.030 | 1.940 | 1.980 | 1.821 | 1,297,000 |
| 2024-06-18 | 2.070 | 2.080 | 2.030 | 2.030 | 1.867 | 1,164,000 |
| 2024-06-14 | 2.090 | 2.110 | 2.050 | 2.070 | 1.903 | 1,615,600 |
| 2024-06-13 | 2.070 | 2.130 | 2.070 | 2.090 | 1.922 | 2,382,500 |
| 2024-06-12 | 2.020 | 2.140 | 2.010 | 2.060 | 1.894 | 5,807,200 |
| 2024-06-11 | 1.920 | 2.040 | 1.920 | 2.000 | 1.839 | 7,633,500 |
| 2024-06-10 | 1.850 | 1.910 | 1.840 | 1.900 | 1.747 | 1,721,600 |
| 2024-06-07 | 1.850 | 1.880 | 1.830 | 1.840 | 1.692 | 1,284,500 |
| 2024-06-06 | 1.800 | 1.870 | 1.790 | 1.830 | 1.683 | 1,585,600 |
| 2024-06-05 | 1.800 | 1.810 | 1.780 | 1.800 | 1.655 | 780,600 |
| 2024-06-04 | 1.820 | 1.830 | 1.780 | 1.780 | 1.637 | 1,207,700 |
| 2024-05-31 | 1.880 | 1.880 | 1.820 | 1.820 | 1.674 | 1,535,500 |
| 2024-05-30 | 1.790 | 1.880 | 1.780 | 1.870 | 1.719 | 2,489,500 |
| 2024-05-29 | 1.820 | 1.830 | 1.770 | 1.800 | 1.655 | 2,644,700 |
| 2024-05-28 | 1.880 | 1.900 | 1.820 | 1.830 | 1.683 | 2,221,000 |
| 2024-05-27 | 1.910 | 1.920 | 1.870 | 1.880 | 1.729 | 1,356,700 |
| 2024-05-24 | 1.910 | 1.910 | 1.870 | 1.890 | 1.738 | 1,394,600 |
| 2024-05-23 | 1.950 | 1.950 | 1.900 | 1.910 | 1.756 | 1,609,500 |
| 2024-05-21 | 1.960 | 1.960 | 1.920 | 1.950 | 1.793 | 1,702,300 |
| 2024-05-20 | 1.950 | 1.980 | 1.940 | 1.960 | 1.802 | 976,600 |
| 2024-05-17 | 1.940 | 2.000 | 1.940 | 1.950 | 1.793 | 2,885,400 |
| 2024-05-16 | 1.880 | 1.940 | 1.880 | 1.930 | 1.775 | 1,202,800 |
| 2024-05-15 | 1.930 | 1.940 | 1.860 | 1.880 | 1.729 | 1,310,900 |
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.