KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.795	0.800	0.795	0.800	0.736	931,400
2022-08-09	0.800	0.820	0.795	0.795	0.731	922,100
2022-08-08	0.785	0.800	0.785	0.795	0.731	509,600
2022-08-05	0.780	0.795	0.780	0.785	0.722	152,300
2022-08-04	0.760	0.775	0.760	0.775	0.713	213,700
2022-08-03	0.770	0.775	0.745	0.755	0.694	667,300
2022-08-02	0.820	0.820	0.760	0.770	0.708	615,900
2022-08-01	0.815	0.820	0.815	0.815	0.749	124,700
2022-07-29	0.830	0.835	0.805	0.815	0.749	216,200
2022-07-28	0.805	0.835	0.800	0.835	0.768	851,500
2022-07-27	0.835	0.840	0.810	0.810	0.745	315,300
2022-07-26	0.835	0.840	0.830	0.835	0.768	129,500
2022-07-25	0.815	0.840	0.815	0.835	0.768	1,271,400
2022-07-22	0.810	0.815	0.810	0.815	0.749	1,213,700
2022-07-21	0.805	0.815	0.805	0.805	0.740	593,600
2022-07-20	0.800	0.810	0.795	0.805	0.740	1,141,500
2022-07-19	0.780	0.800	0.780	0.800	0.736	450,700
2022-07-18	0.795	0.815	0.780	0.790	0.726	450,400
2022-07-15	0.805	0.805	0.790	0.795	0.731	314,200
2022-07-14	0.775	0.810	0.775	0.805	0.740	1,282,000
2022-07-13	0.760	0.775	0.760	0.775	0.713	322,000
2022-07-12	0.760	0.765	0.755	0.755	0.694	174,800
2022-07-08	0.750	0.760	0.745	0.760	0.699	84,700
2022-07-07	0.755	0.760	0.750	0.750	0.690	122,800
2022-07-06	0.760	0.760	0.730	0.755	0.694	510,400
2022-07-05	0.745	0.760	0.745	0.760	0.699	392,300
2022-07-04	0.745	0.755	0.745	0.745	0.685	153,200
2022-07-01	0.740	0.750	0.740	0.745	0.685	166,000
2022-06-30	0.740	0.745	0.735	0.740	0.680	146,900
2022-06-29	0.740	0.745	0.735	0.735	0.676	210,600
2022-06-28	0.740	0.740	0.735	0.735	0.676	344,300
2022-06-27	0.740	0.745	0.740	0.740	0.680	130,200
2022-06-24	0.740	0.740	0.735	0.740	0.680	192,900
2022-06-23	0.735	0.745	0.730	0.745	0.685	270,800
2022-06-22	0.735	0.740	0.730	0.740	0.680	238,100
2022-06-21	0.740	0.740	0.730	0.735	0.676	390,200
2022-06-20	0.735	0.735	0.730	0.735	0.676	322,800
2022-06-17	0.740	0.745	0.725	0.735	0.676	331,700
2022-06-16	0.750	0.750	0.735	0.745	0.685	348,700
2022-06-15	0.745	0.755	0.745	0.750	0.690	185,400
2022-06-14	0.755	0.755	0.730	0.750	0.690	504,400
2022-06-13	0.760	0.760	0.750	0.755	0.694	418,800
2022-06-10	0.760	0.765	0.760	0.760	0.699	157,200
2022-06-09	0.760	0.760	0.760	0.760	0.699	170,600
2022-06-08	0.760	0.760	0.755	0.755	0.694	103,400
2022-06-07	0.765	0.765	0.750	0.765	0.703	1,016,800
2022-06-03	0.755	0.760	0.750	0.760	0.699	110,100
2022-06-02	0.740	0.755	0.740	0.750	0.690	196,100
2022-06-01	0.715	0.745	0.710	0.740	0.680	189,200
2022-05-31	0.715	0.755	0.715	0.745	0.685	120,900
2022-05-30	0.725	0.725	0.715	0.725	0.667	26,500
2022-05-27	0.755	0.765	0.715	0.715	0.657	504,200
2022-05-26	0.755	0.760	0.750	0.755	0.694	205,200
2022-05-25	0.770	0.770	0.750	0.755	0.694	397,900
2022-05-24	0.780	0.780	0.770	0.775	0.713	298,300
2022-05-23	0.770	0.770	0.765	0.770	0.708	162,800
2022-05-20	0.760	0.770	0.760	0.770	0.708	72,400
2022-05-19	0.755	0.760	0.750	0.760	0.699	450,800
2022-05-18	0.760	0.770	0.755	0.755	0.694	100,000
2022-05-17	0.745	0.755	0.745	0.755	0.694	67,900

← NewerPage 18 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.