KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.110	1.170	1.110	1.170	1.076	3,930,900
2023-11-14	1.110	1.120	1.100	1.100	1.011	891,600
2023-11-10	1.110	1.130	1.100	1.120	1.030	1,314,800
2023-11-09	1.130	1.130	1.100	1.130	1.039	1,094,900
2023-11-08	1.110	1.130	1.100	1.130	1.039	1,194,400
2023-11-07	1.130	1.140	1.100	1.120	1.030	1,408,900
2023-11-06	1.110	1.140	1.100	1.120	1.030	3,275,300
2023-11-03	1.100	1.120	1.090	1.110	1.021	1,898,000
2023-11-02	1.060	1.090	1.050	1.090	1.002	1,575,900
2023-11-01	1.080	1.080	1.040	1.050	0.966	1,547,700
2023-10-31	1.080	1.080	1.050	1.080	0.993	1,441,700
2023-10-30	1.120	1.120	1.060	1.060	0.975	2,991,800
2023-10-27	1.110	1.120	1.090	1.100	1.011	1,453,900
2023-10-26	1.090	1.120	1.070	1.120	1.030	2,323,600
2023-10-25	1.080	1.100	1.070	1.100	1.011	1,258,800
2023-10-24	1.040	1.080	1.030	1.080	0.993	2,906,000
2023-10-23	1.030	1.050	1.020	1.030	0.947	1,765,800
2023-10-20	1.070	1.070	1.030	1.040	0.956	1,356,000
2023-10-19	1.050	1.080	1.040	1.070	0.984	1,699,600
2023-10-18	1.120	1.120	1.050	1.060	0.975	2,562,300
2023-10-17	1.090	1.120	1.070	1.120	1.030	2,129,200
2023-10-16	1.130	1.130	1.070	1.090	1.002	2,845,500
2023-10-13	1.140	1.160	1.120	1.130	1.039	1,483,600
2023-10-12	1.130	1.150	1.110	1.150	1.057	2,525,600
2023-10-11	1.100	1.140	1.090	1.130	1.039	3,209,900
2023-10-10	1.030	1.100	1.030	1.100	1.011	5,540,000
2023-10-09	1.040	1.060	1.010	1.010	0.929	2,542,100
2023-10-06	1.040	1.040	1.020	1.040	0.956	1,421,200
2023-10-05	1.020	1.050	1.000	1.050	0.966	3,094,800
2023-10-04	1.030	1.050	0.980	1.020	0.938	5,850,100
2023-10-03	1.060	1.080	1.030	1.040	0.956	2,603,400
2023-10-02	1.090	1.090	1.060	1.070	0.984	1,850,600
2023-09-29	1.080	1.100	1.070	1.090	1.002	2,017,400
2023-09-27	1.100	1.120	1.080	1.090	1.002	3,089,000
2023-09-26	1.150	1.150	1.110	1.130	1.039	1,672,400
2023-09-25	1.130	1.170	1.130	1.150	1.057	5,391,000
2023-09-22	1.080	1.140	1.070	1.130	1.039	4,433,400
2023-09-21	1.120	1.130	1.090	1.090	1.002	2,044,800
2023-09-20	1.140	1.170	1.120	1.130	1.039	4,157,700
2023-09-19	1.130	1.150	1.120	1.140	1.048	3,141,200
2023-09-18	1.090	1.130	1.080	1.120	1.030	3,747,300
2023-09-15	1.080	1.110	1.060	1.090	1.002	4,420,200
2023-09-14	1.060	1.100	1.050	1.070	0.984	4,902,500
2023-09-13	1.070	1.070	1.040	1.060	0.975	2,330,000
2023-09-12	1.100	1.120	1.050	1.070	0.984	4,610,900
2023-09-11	1.130	1.130	1.100	1.120	1.030	2,053,600
2023-09-08	1.080	1.130	1.080	1.130	1.039	4,051,600
2023-09-07	1.150	1.150	1.050	1.100	1.011	6,377,100
2023-09-06	1.130	1.160	1.110	1.150	1.057	4,742,900
2023-09-05	1.220	1.220	1.100	1.140	1.048	8,395,500
2023-09-04	1.220	1.260	1.170	1.220	1.122	7,608,900
2023-09-01	1.130	1.210	1.120	1.210	1.113	8,381,400
2023-08-30	1.060	1.150	1.040	1.110	1.021	9,635,600
2023-08-29	1.070	1.100	1.030	1.060	0.975	8,011,400
2023-08-28	0.975	1.080	0.975	1.070	0.984	11,978,500
2023-08-25	0.925	0.965	0.910	0.965	0.887	8,030,200
2023-08-24	0.885	0.905	0.885	0.895	0.823	789,400
2023-08-23	0.880	0.885	0.870	0.885	0.814	399,300
2023-08-22	0.895	0.895	0.880	0.880	0.809	954,800
2023-08-21	0.900	0.915	0.895	0.895	0.823	1,086,200

← NewerPage 13 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.