KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.815	0.820	0.810	0.820	0.754	9,500
2023-05-23	0.810	0.820	0.810	0.820	0.754	7,900
2023-05-22	0.820	0.825	0.805	0.815	0.749	159,800
2023-05-19	0.820	0.825	0.820	0.825	0.759	72,900
2023-05-18	0.805	0.825	0.805	0.825	0.759	28,400
2023-05-17	0.805	0.825	0.805	0.825	0.759	200
2023-05-16	0.810	0.820	0.810	0.820	0.754	15,500
2023-05-15	0.810	0.815	0.805	0.805	0.740	101,900
2023-05-12	0.815	0.820	0.810	0.820	0.754	246,100
2023-05-11	0.810	0.830	0.810	0.825	0.759	168,800
2023-05-10	0.825	0.830	0.825	0.830	0.763	33,000
2023-05-09	0.825	0.835	0.820	0.830	0.763	155,600
2023-05-08	0.820	0.830	0.820	0.830	0.763	42,000
2023-05-05	0.820	0.825	0.820	0.820	0.754	171,500
2023-05-03	0.830	0.830	0.825	0.830	0.763	41,900
2023-05-02	0.825	0.835	0.825	0.835	0.768	166,000
2023-04-28	0.825	0.835	0.825	0.830	0.763	133,100
2023-04-27	0.835	0.835	0.825	0.830	0.763	131,900
2023-04-26	0.820	0.835	0.815	0.830	0.763	444,200
2023-04-25	0.820	0.825	0.815	0.825	0.759	178,300
2023-04-20	0.810	0.820	0.810	0.820	0.754	25,400
2023-04-19	0.800	0.825	0.800	0.820	0.754	322,000
2023-04-18	0.805	0.810	0.795	0.810	0.745	128,000
2023-04-17	0.815	0.820	0.790	0.815	0.749	651,700
2023-04-14	0.810	0.815	0.805	0.815	0.749	196,300
2023-04-13	0.815	0.820	0.805	0.815	0.749	82,200
2023-04-12	0.815	0.815	0.805	0.815	0.749	71,300
2023-04-11	0.805	0.815	0.805	0.815	0.749	35,500
2023-04-10	0.800	0.815	0.800	0.815	0.749	28,000
2023-04-07	0.800	0.825	0.790	0.825	0.759	16,000
2023-04-06	0.790	0.800	0.790	0.800	0.736	41,000
2023-04-05	0.790	0.805	0.785	0.790	0.726	359,600
2023-04-04	0.800	0.805	0.785	0.790	0.726	235,100
2023-04-03	0.820	0.820	0.795	0.800	0.736	130,400
2023-03-31	0.790	0.820	0.780	0.820	0.754	297,700
2023-03-30	0.785	0.800	0.780	0.795	0.731	77,700
2023-03-29	0.790	0.800	0.770	0.800	0.736	373,000
2023-03-28	0.810	0.810	0.785	0.785	0.722	194,000
2023-03-27	0.800	0.805	0.800	0.805	0.740	1,800
2023-03-24	0.790	0.830	0.785	0.800	0.736	20,200
2023-03-23	0.770	0.810	0.770	0.800	0.736	172,600
2023-03-22	0.780	0.790	0.780	0.790	0.726	180,400
2023-03-21	0.790	0.800	0.775	0.785	0.722	133,400
2023-03-20	0.780	0.790	0.780	0.790	0.726	21,700
2023-03-17	0.800	0.800	0.775	0.800	0.736	48,300
2023-03-16	0.780	0.780	0.780	0.780	0.717	3,000
2023-03-15	0.820	0.820	0.790	0.815	0.749	73,100
2023-03-14	0.830	0.830	0.780	0.800	0.736	50,300
2023-03-13	0.790	0.820	0.780	0.790	0.726	124,800
2023-03-10	0.795	0.810	0.795	0.810	0.745	56,000
2023-03-09	0.795	0.795	0.780	0.790	0.726	192,700
2023-03-08	0.795	0.795	0.790	0.795	0.731	238,400
2023-03-07	0.800	0.810	0.790	0.795	0.731	493,300
2023-03-06	0.800	0.820	0.800	0.820	0.754	24,000
2023-03-03	0.795	0.820	0.795	0.820	0.754	173,800
2023-03-02	0.800	0.810	0.785	0.800	0.736	280,600
2023-03-01	0.810	0.810	0.795	0.810	0.745	101,500
2023-02-28	0.820	0.820	0.750	0.815	0.749	321,000
2023-02-27	0.825	0.830	0.820	0.830	0.763	167,300
2023-02-24	0.835	0.835	0.825	0.825	0.759	39,600

← NewerPage 15 of 21 · 1,223 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.