KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.840	0.850	0.840	0.850	0.782	114,100
2023-02-21	0.835	0.840	0.835	0.840	0.772	43,700
2023-02-20	0.835	0.835	0.830	0.835	0.768	130,800
2023-02-17	0.840	0.845	0.835	0.835	0.768	128,000
2023-02-16	0.845	0.850	0.845	0.850	0.782	64,400
2023-02-15	0.850	0.850	0.835	0.850	0.782	83,000
2023-02-14	0.850	0.855	0.845	0.855	0.786	470,100
2023-02-13	0.850	0.850	0.830	0.850	0.782	77,700
2023-02-10	0.840	0.860	0.840	0.850	0.782	542,300
2023-02-09	0.835	0.840	0.835	0.835	0.768	202,300
2023-02-08	0.835	0.835	0.835	0.835	0.768	45,600
2023-02-07	0.845	0.845	0.820	0.820	0.754	295,400
2023-02-03	0.840	0.845	0.835	0.845	0.777	281,200
2023-02-02	0.825	0.845	0.825	0.835	0.768	415,500
2023-01-31	0.810	0.825	0.810	0.820	0.754	320,600
2023-01-30	0.810	0.825	0.810	0.820	0.754	171,900
2023-01-27	0.800	0.805	0.800	0.805	0.740	146,400
2023-01-26	0.790	0.795	0.790	0.795	0.731	294,800
2023-01-25	0.790	0.790	0.790	0.790	0.726	89,200
2023-01-20	0.780	0.780	0.780	0.780	0.717	10,000
2023-01-19	0.785	0.785	0.785	0.785	0.722	12,000
2023-01-18	0.780	0.780	0.780	0.780	0.717	148,000
2023-01-17	0.780	0.780	0.780	0.780	0.717	89,900
2023-01-16	0.785	0.785	0.785	0.785	0.722	31,000
2023-01-13	0.795	0.795	0.790	0.790	0.726	88,800
2023-01-12	0.785	0.790	0.785	0.790	0.726	154,000
2023-01-11	0.780	0.780	0.780	0.780	0.717	3,000
2023-01-10	0.780	0.795	0.780	0.780	0.717	117,800
2023-01-06	0.780	0.780	0.780	0.780	0.717	60,000
2023-01-05	0.790	0.795	0.785	0.785	0.722	109,200
2023-01-04	0.775	0.785	0.775	0.780	0.717	32,200
2023-01-03	0.775	0.780	0.775	0.775	0.713	32,000
2022-12-30	0.775	0.780	0.775	0.775	0.713	119,800
2022-12-29	0.770	0.780	0.770	0.775	0.713	67,900
2022-12-28	0.775	0.775	0.775	0.775	0.713	105,100
2022-12-27	0.775	0.780	0.775	0.780	0.717	73,200
2022-12-23	0.775	0.775	0.770	0.775	0.713	25,100
2022-12-22	0.780	0.790	0.780	0.785	0.722	306,900
2022-12-21	0.775	0.780	0.775	0.775	0.713	17,500
2022-12-20	0.775	0.775	0.770	0.770	0.708	104,200
2022-12-19	0.775	0.775	0.775	0.775	0.713	95,200
2022-12-16	0.775	0.785	0.770	0.770	0.708	267,800
2022-12-15	0.765	0.775	0.760	0.775	0.713	86,100
2022-12-14	0.765	0.775	0.765	0.775	0.713	12,700
2022-12-08	0.775	0.775	0.775	0.775	0.713	128,000
2022-12-07	0.770	0.775	0.750	0.775	0.713	40,500
2022-12-06	0.780	0.780	0.780	0.780	0.717	40,800
2022-12-05	0.770	0.770	0.770	0.770	0.708	55,000
2022-12-02	0.780	0.790	0.775	0.780	0.717	211,400
2022-12-01	0.765	0.780	0.765	0.780	0.717	76,100
2022-11-30	0.780	0.780	0.775	0.775	0.713	211,200
2022-11-29	0.760	0.780	0.760	0.780	0.717	97,000
2022-11-25	0.760	0.760	0.745	0.760	0.699	305,500
2022-11-24	0.750	0.750	0.745	0.750	0.690	40,000
2022-11-23	0.740	0.740	0.740	0.740	0.680	4,000
2022-11-22	0.745	0.745	0.730	0.740	0.680	147,500
2022-11-17	0.750	0.750	0.720	0.745	0.685	22,000
2022-11-16	0.720	0.750	0.720	0.750	0.690	13,100
2022-11-14	0.730	0.740	0.730	0.740	0.680	52,900
2022-11-11	0.730	0.735	0.730	0.730	0.671	8,500

← NewerPage 16 of 21 · 1,219 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.