KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.480	1.490	1.460	1.470	1.352	1,266,900
2024-02-13	1.500	1.510	1.480	1.490	1.370	1,281,300
2024-02-09	1.440	1.500	1.440	1.500	1.379	1,286,900
2024-02-08	1.430	1.470	1.420	1.430	1.315	1,309,100
2024-02-07	1.460	1.460	1.410	1.430	1.315	1,375,500
2024-02-06	1.360	1.460	1.360	1.460	1.343	2,797,500
2024-02-05	1.440	1.460	1.390	1.390	1.278	4,378,300
2024-02-02	1.530	1.530	1.430	1.440	1.324	4,182,500
2024-01-31	1.580	1.600	1.520	1.530	1.407	2,872,600
2024-01-30	1.600	1.640	1.540	1.580	1.453	5,007,600
2024-01-29	1.500	1.610	1.480	1.600	1.471	5,281,900
2024-01-26	1.500	1.530	1.470	1.470	1.352	2,254,500
2024-01-24	1.480	1.500	1.450	1.500	1.379	3,272,000
2024-01-23	1.480	1.500	1.450	1.470	1.352	2,095,800
2024-01-22	1.410	1.480	1.410	1.470	1.352	3,509,200
2024-01-19	1.350	1.400	1.350	1.400	1.287	1,976,800
2024-01-18	1.400	1.400	1.310	1.350	1.241	3,413,000
2024-01-17	1.400	1.420	1.360	1.390	1.278	2,918,600
2024-01-16	1.440	1.460	1.350	1.400	1.287	4,503,100
2024-01-15	1.330	1.440	1.330	1.440	1.324	6,022,600
2024-01-12	1.310	1.340	1.300	1.330	1.223	1,863,700
2024-01-11	1.330	1.340	1.290	1.300	1.195	1,454,400
2024-01-10	1.270	1.330	1.260	1.330	1.223	2,161,500
2024-01-09	1.320	1.330	1.270	1.280	1.177	2,602,900
2024-01-08	1.250	1.350	1.250	1.320	1.214	6,622,700
2024-01-05	1.250	1.260	1.230	1.250	1.149	1,909,200
2024-01-04	1.230	1.280	1.230	1.250	1.149	5,660,900
2024-01-03	1.170	1.250	1.150	1.240	1.140	5,242,700
2024-01-02	1.120	1.170	1.110	1.170	1.076	2,999,600
2023-12-29	1.130	1.130	1.100	1.110	1.021	1,138,800
2023-12-28	1.100	1.140	1.100	1.130	1.039	1,787,700
2023-12-27	1.130	1.130	1.100	1.100	1.011	1,025,000
2023-12-26	1.130	1.130	1.100	1.130	1.039	928,000
2023-12-22	1.100	1.130	1.100	1.130	1.039	1,570,900
2023-12-21	1.090	1.100	1.070	1.100	1.011	701,000
2023-12-20	1.100	1.100	1.080	1.090	1.002	532,700
2023-12-19	1.100	1.130	1.090	1.100	1.011	1,683,100
2023-12-18	1.050	1.150	1.050	1.100	1.011	3,358,000
2023-12-15	1.060	1.070	1.050	1.050	0.966	888,400
2023-12-14	1.070	1.090	1.050	1.060	0.975	1,480,700
2023-12-13	1.070	1.080	1.060	1.080	0.993	723,300
2023-12-12	1.070	1.080	1.060	1.070	0.984	1,396,800
2023-12-11	1.070	1.100	1.060	1.070	0.984	3,029,300
2023-12-08	1.060	1.070	1.050	1.070	0.984	952,700
2023-12-07	1.050	1.060	1.030	1.060	0.975	1,656,100
2023-12-06	1.040	1.050	1.030	1.040	0.956	784,600
2023-12-05	1.060	1.070	1.030	1.050	0.966	1,970,600
2023-12-04	1.050	1.080	1.050	1.070	0.984	875,900
2023-12-01	1.070	1.080	1.040	1.050	0.966	2,161,600
2023-11-30	1.130	1.130	1.050	1.070	0.984	4,615,100
2023-11-29	1.120	1.140	1.110	1.130	1.039	1,075,500
2023-11-28	1.160	1.160	1.110	1.110	1.021	3,914,100
2023-11-27	1.170	1.200	1.150	1.160	1.067	2,574,200
2023-11-24	1.170	1.190	1.140	1.170	1.076	2,443,400
2023-11-23	1.200	1.210	1.160	1.170	1.076	2,319,500
2023-11-22	1.210	1.220	1.190	1.200	1.103	2,283,800
2023-11-21	1.180	1.210	1.160	1.210	1.113	2,947,100
2023-11-20	1.190	1.200	1.160	1.180	1.085	1,822,500
2023-11-17	1.160	1.200	1.140	1.190	1.094	2,912,700
2023-11-16	1.170	1.180	1.140	1.160	1.067	2,203,500

← NewerPage 12 of 21 · 1,222 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.