KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.745	0.755	0.745	0.755	0.694	67,900
2022-05-13	0.745	0.750	0.745	0.745	0.685	205,300
2022-05-12	0.760	0.765	0.735	0.745	0.685	439,000
2022-05-11	0.750	0.760	0.750	0.760	0.699	382,600
2022-05-10	0.765	0.765	0.750	0.750	0.690	504,200
2022-05-09	0.790	0.795	0.780	0.780	0.717	402,700
2022-05-06	0.800	0.800	0.790	0.790	0.726	282,700
2022-05-05	0.805	0.815	0.805	0.805	0.740	582,900
2022-04-29	0.800	0.810	0.800	0.805	0.740	196,000
2022-04-28	0.800	0.815	0.800	0.800	0.736	1,254,000
2022-04-27	0.800	0.810	0.790	0.800	0.736	470,400
2022-04-26	0.795	0.800	0.790	0.800	0.736	117,100
2022-04-25	0.810	0.810	0.790	0.795	0.731	476,100
2022-04-22	0.800	0.815	0.795	0.815	0.749	333,800
2022-04-21	0.775	0.800	0.775	0.795	0.731	397,200
2022-04-20	0.775	0.790	0.775	0.775	0.713	446,800
2022-04-18	0.795	0.795	0.775	0.775	0.713	343,000
2022-04-15	0.790	0.800	0.790	0.790	0.726	181,000
2022-04-14	0.790	0.805	0.770	0.795	0.731	855,900
2022-04-13	0.805	0.820	0.790	0.790	0.726	1,107,100
2022-04-12	0.850	0.850	0.770	0.800	0.736	1,697,900
2022-04-11	0.870	0.870	0.850	0.850	0.782	1,050,300
2022-04-08	0.870	0.880	0.860	0.870	0.800	1,404,400
2022-04-07	0.880	0.880	0.860	0.865	0.795	562,900
2022-04-06	0.860	0.880	0.855	0.880	0.809	1,835,900
2022-04-05	0.860	0.865	0.855	0.860	0.791	698,800
2022-04-04	0.865	0.865	0.850	0.860	0.791	864,800
2022-04-01	0.825	0.865	0.825	0.860	0.791	3,357,200
2022-03-31	0.825	0.830	0.820	0.825	0.759	617,700
2022-03-30	0.835	0.835	0.820	0.825	0.759	418,800
2022-03-29	0.815	0.825	0.800	0.825	0.759	908,200
2022-03-28	0.850	0.850	0.820	0.820	0.754	724,500
2022-03-25	0.850	0.860	0.835	0.850	0.782	1,204,500
2022-03-24	0.820	0.860	0.810	0.850	0.782	3,929,300
2022-03-23	0.800	0.830	0.795	0.825	0.759	1,932,300
2022-03-22	0.815	0.820	0.795	0.795	0.731	1,002,800
2022-03-21	0.820	0.820	0.810	0.810	0.745	2,149,200
2022-03-18	0.780	0.810	0.765	0.810	0.745	2,490,500
2022-03-17	0.795	0.805	0.770	0.780	0.717	665,600
2022-03-16	0.790	0.810	0.765	0.785	0.722	2,328,900
2022-03-15	0.720	0.790	0.720	0.780	0.717	4,045,900
2022-03-14	0.725	0.730	0.720	0.730	0.671	172,400
2022-03-11	0.735	0.735	0.725	0.730	0.671	158,200
2022-03-10	0.745	0.745	0.730	0.735	0.676	341,300
2022-03-09	0.710	0.735	0.710	0.730	0.671	350,200
2022-03-08	0.730	0.740	0.705	0.710	0.653	1,152,500
2022-03-07	0.755	0.790	0.730	0.735	0.676	2,545,700
2022-03-04	0.760	0.760	0.735	0.755	0.694	2,066,300
2022-03-03	0.700	0.770	0.695	0.760	0.699	3,630,600
2022-03-02	0.700	0.705	0.695	0.695	0.639	765,400
2022-03-01	0.695	0.700	0.690	0.700	0.644	329,400
2022-02-28	0.700	0.705	0.675	0.695	0.639	379,900
2022-02-25	0.715	0.715	0.695	0.700	0.644	216,500
2022-02-24	0.695	0.700	0.670	0.695	0.639	1,320,300
2022-02-23	0.700	0.700	0.695	0.695	0.639	188,000
2022-02-22	0.720	0.720	0.690	0.695	0.639	876,200
2022-02-21	0.690	0.715	0.690	0.710	0.653	3,916,200
2022-02-18	0.690	0.690	0.685	0.690	0.634	118,100
2022-02-17	0.695	0.695	0.690	0.690	0.634	279,900
2022-02-16	0.685	0.695	0.685	0.695	0.639	725,500

← NewerPage 19 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.