KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.725	0.750	0.725	0.725	0.667	18,500
2022-11-09	0.740	0.750	0.740	0.750	0.690	26,000
2022-11-08	0.755	0.755	0.725	0.750	0.690	26,400
2022-11-07	0.750	0.750	0.750	0.750	0.690	100
2022-11-04	0.755	0.755	0.740	0.755	0.694	2,200
2022-11-03	0.740	0.740	0.740	0.740	0.680	11,600
2022-11-02	0.755	0.755	0.755	0.755	0.694	200
2022-11-01	0.740	0.765	0.730	0.730	0.671	40,400
2022-10-31	0.740	0.740	0.725	0.740	0.680	37,900
2022-10-28	0.735	0.735	0.730	0.730	0.671	22,000
2022-10-27	0.735	0.735	0.735	0.735	0.676	114,000
2022-10-25	0.725	0.735	0.725	0.735	0.676	4,000
2022-10-21	0.710	0.735	0.710	0.735	0.676	17,800
2022-10-20	0.735	0.735	0.735	0.735	0.676	4,000
2022-10-19	0.710	0.740	0.710	0.735	0.676	46,700
2022-10-18	0.715	0.715	0.710	0.710	0.653	55,100
2022-10-17	0.745	0.745	0.700	0.705	0.648	143,000
2022-10-14	0.755	0.755	0.740	0.750	0.690	40,700
2022-10-13	0.760	0.765	0.755	0.765	0.703	28,600
2022-10-12	0.765	0.765	0.765	0.765	0.703	21,100
2022-10-07	0.785	0.785	0.785	0.785	0.722	230,000
2022-10-06	0.775	0.785	0.775	0.785	0.722	70,500
2022-10-05	0.775	0.775	0.775	0.775	0.713	42,200
2022-10-04	0.770	0.780	0.770	0.780	0.717	220,900
2022-10-03	0.770	0.770	0.770	0.770	0.708	69,000
2022-09-30	0.775	0.780	0.775	0.775	0.713	454,000
2022-09-29	0.775	0.775	0.775	0.775	0.713	113,500
2022-09-28	0.775	0.775	0.770	0.775	0.713	158,600
2022-09-27	0.775	0.775	0.775	0.775	0.713	151,600
2022-09-26	0.785	0.785	0.775	0.775	0.713	170,400
2022-09-23	0.795	0.800	0.795	0.795	0.731	57,100
2022-09-22	0.790	0.800	0.790	0.800	0.736	97,900
2022-09-21	0.795	0.795	0.790	0.795	0.731	338,100
2022-09-20	0.795	0.795	0.785	0.795	0.731	541,200
2022-09-19	0.790	0.795	0.790	0.795	0.731	311,700
2022-09-15	0.770	0.790	0.770	0.790	0.726	44,200
2022-09-14	0.755	0.770	0.755	0.770	0.708	173,900
2022-09-13	0.775	0.800	0.770	0.770	0.708	646,000
2022-09-12	0.835	0.835	0.770	0.770	0.708	650,400
2022-09-09	0.845	0.850	0.840	0.840	0.772	576,900
2022-09-08	0.850	0.850	0.845	0.845	0.777	144,500
2022-09-07	0.845	0.850	0.845	0.850	0.782	69,800
2022-09-06	0.845	0.850	0.835	0.845	0.777	673,800
2022-09-05	0.840	0.845	0.840	0.845	0.777	196,600
2022-09-02	0.840	0.845	0.840	0.840	0.772	290,700
2022-09-01	0.850	0.850	0.835	0.840	0.772	1,102,600
2022-08-30	0.830	0.845	0.825	0.845	0.777	684,800
2022-08-29	0.830	0.835	0.830	0.830	0.763	377,400
2022-08-26	0.830	0.835	0.830	0.835	0.768	318,800
2022-08-25	0.830	0.830	0.820	0.830	0.763	246,800
2022-08-24	0.825	0.830	0.825	0.830	0.763	133,300
2022-08-23	0.825	0.835	0.825	0.825	0.759	284,400
2022-08-22	0.820	0.830	0.815	0.825	0.759	453,200
2022-08-19	0.815	0.820	0.810	0.815	0.749	1,518,100
2022-08-18	0.815	0.815	0.810	0.810	0.745	939,200
2022-08-17	0.810	0.820	0.810	0.815	0.749	346,100
2022-08-16	0.805	0.815	0.800	0.800	0.736	959,800
2022-08-15	0.800	0.805	0.795	0.795	0.731	452,000
2022-08-12	0.805	0.805	0.800	0.800	0.736	153,500
2022-08-11	0.800	0.805	0.800	0.805	0.740	228,300

← NewerPage 17 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.