KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.915	0.915	0.895	0.900	0.828	916,700
2023-08-17	0.905	0.930	0.900	0.915	0.841	1,969,900
2023-08-16	0.930	0.930	0.905	0.910	0.837	1,474,700
2023-08-15	0.890	0.925	0.890	0.920	0.846	2,689,400
2023-08-14	0.885	0.895	0.880	0.885	0.814	1,088,100
2023-08-11	0.865	0.885	0.865	0.880	0.809	1,188,900
2023-08-10	0.890	0.895	0.865	0.865	0.795	1,613,200
2023-08-09	0.885	0.900	0.880	0.890	0.818	1,288,800
2023-08-08	0.845	0.945	0.845	0.880	0.809	6,202,400
2023-08-07	0.835	0.845	0.835	0.845	0.777	66,500
2023-08-04	0.835	0.835	0.830	0.835	0.768	184,200
2023-08-03	0.830	0.835	0.830	0.835	0.768	74,200
2023-08-02	0.830	0.835	0.825	0.835	0.768	242,400
2023-08-01	0.825	0.835	0.825	0.830	0.763	50,100
2023-07-31	0.835	0.835	0.825	0.825	0.759	229,900
2023-07-28	0.835	0.840	0.830	0.840	0.772	151,800
2023-07-27	0.845	0.845	0.835	0.840	0.772	65,100
2023-07-26	0.835	0.850	0.835	0.840	0.772	320,200
2023-07-25	0.845	0.845	0.830	0.845	0.777	318,500
2023-07-24	0.835	0.845	0.825	0.835	0.768	252,800
2023-07-21	0.840	0.850	0.830	0.835	0.768	649,500
2023-07-20	0.840	0.845	0.835	0.840	0.772	805,600
2023-07-18	0.830	0.840	0.825	0.835	0.768	512,000
2023-07-17	0.815	0.825	0.815	0.825	0.759	199,100
2023-07-14	0.815	0.835	0.810	0.815	0.749	323,900
2023-07-13	0.815	0.825	0.800	0.815	0.749	289,200
2023-07-12	0.820	0.825	0.820	0.825	0.759	85,600
2023-07-11	0.815	0.825	0.815	0.825	0.759	33,100
2023-07-10	0.825	0.830	0.825	0.825	0.759	113,500
2023-07-07	0.820	0.825	0.820	0.825	0.759	128,700
2023-07-06	0.825	0.825	0.815	0.820	0.754	78,400
2023-07-05	0.820	0.820	0.815	0.815	0.749	48,000
2023-07-04	0.820	0.820	0.815	0.815	0.749	35,200
2023-07-03	0.820	0.830	0.820	0.825	0.759	85,000
2023-06-30	0.820	0.820	0.810	0.820	0.754	38,500
2023-06-28	0.810	0.830	0.810	0.825	0.759	69,600
2023-06-27	0.820	0.820	0.810	0.810	0.745	25,000
2023-06-26	0.810	0.820	0.800	0.820	0.754	142,800
2023-06-23	0.825	0.825	0.810	0.825	0.759	84,100
2023-06-22	0.830	0.830	0.820	0.830	0.763	221,300
2023-06-21	0.825	0.830	0.820	0.830	0.763	30,100
2023-06-20	0.820	0.830	0.820	0.825	0.759	100,700
2023-06-19	0.835	0.835	0.820	0.820	0.754	140,800
2023-06-16	0.830	0.835	0.830	0.835	0.768	17,900
2023-06-15	0.825	0.830	0.820	0.830	0.763	32,700
2023-06-14	0.830	0.840	0.830	0.830	0.763	111,500
2023-06-13	0.835	0.835	0.825	0.830	0.763	28,600
2023-06-12	0.835	0.835	0.830	0.835	0.768	60,700
2023-06-09	0.830	0.840	0.825	0.840	0.772	160,300
2023-06-08	0.830	0.835	0.820	0.830	0.763	152,600
2023-06-07	0.830	0.835	0.830	0.835	0.768	23,800
2023-06-06	0.835	0.835	0.835	0.835	0.768	10,600
2023-06-02	0.825	0.835	0.825	0.835	0.768	125,200
2023-06-01	0.830	0.830	0.825	0.825	0.759	44,000
2023-05-31	0.845	0.845	0.820	0.820	0.754	181,900
2023-05-30	0.840	0.845	0.840	0.845	0.777	325,000
2023-05-29	0.845	0.845	0.830	0.835	0.768	223,800
2023-05-26	0.830	0.845	0.820	0.840	0.772	1,785,400
2023-05-25	0.805	0.820	0.805	0.810	0.745	39,300
2023-05-24	0.815	0.820	0.810	0.820	0.754	9,500

← NewerPage 14 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.