KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.900	2.950	2.880	2.900	2.801	477,400
2026-07-24	2.880	2.890	2.870	2.880	2.781	68,200
2026-07-23	2.880	2.890	2.860	2.880	2.781	154,200
2026-07-22	2.890	2.890	2.860	2.880	2.781	154,300
2026-07-21	2.900	2.920	2.860	2.900	2.801	232,700
2026-07-20	2.930	2.930	2.900	2.920	2.820	148,000
2026-07-17	2.930	2.930	2.910	2.920	2.820	303,400
2026-07-16	2.930	2.930	2.910	2.930	2.830	94,600
2026-07-15	2.950	2.950	2.900	2.910	2.810	121,100
2026-07-14	2.920	2.940	2.920	2.940	2.839	398,600
2026-07-13	2.930	2.940	2.880	2.900	2.801	196,300
2026-07-10	2.880	2.930	2.880	2.930	2.830	424,400
2026-07-09	2.930	2.930	2.870	2.870	2.772	139,200
2026-07-08	2.900	2.930	2.900	2.930	2.830	87,000
2026-07-07	2.910	2.910	2.900	2.900	2.801	20,900
2026-07-06	2.940	2.940	2.900	2.910	2.810	39,600
2026-07-03	2.910	2.940	2.880	2.930	2.830	130,300
2026-07-02	2.940	2.940	2.910	2.910	2.810	64,600
2026-07-01	2.950	2.950	2.920	2.920	2.820	64,100
2026-06-30	2.920	2.960	2.910	2.960	2.859	150,300
2026-06-29	2.940	2.970	2.910	2.930	2.830	319,400
2026-06-26	2.930	2.950	2.920	2.940	2.839	76,000
2026-06-25	2.980	2.980	2.930	2.940	2.839	109,800
2026-06-24	2.960	2.960	2.940	2.960	2.859	19,000
2026-06-23	2.950	2.960	2.910	2.950	2.849	502,200
2026-06-22	2.980	2.980	2.890	2.960	2.859	182,300
2026-06-19	3.010	3.010	2.940	2.980	2.878	211,500
2026-06-18	2.950	3.000	2.950	3.000	2.897	518,700
2026-06-16	2.950	2.970	2.890	2.950	2.849	474,700
2026-06-15	2.950	2.980	2.940	2.950	2.849	225,600
2026-06-12	2.930	2.960	2.930	2.940	2.839	114,500
2026-06-11	2.920	2.960	2.870	2.930	2.830	359,600
2026-06-10	2.970	2.980	2.920	2.940	2.839	337,000
2026-06-09	2.970	2.990	2.950	2.960	2.859	259,900
2026-06-08	2.970	2.980	2.940	2.970	2.868	249,200
2026-06-05	3.060	3.060	2.970	2.990	2.888	646,300
2026-06-04	3.010	3.040	2.990	3.040	2.936	451,400
2026-06-03	3.090	3.090	3.000	3.010	2.907	688,900
2026-05-29	2.980	3.100	2.940	3.100	2.994	1,144,800
2026-05-28	2.950	3.000	2.920	2.980	2.878	1,214,900
2026-05-26	2.990	3.040	2.990	2.990	2.888	322,600
2026-05-25	3.040	3.050	2.980	3.000	2.897	1,025,100
2026-05-22	2.980	3.050	2.980	3.000	2.897	329,200
2026-05-21	3.030	3.050	2.980	2.980	2.878	262,000
2026-05-20	3.080	3.080	2.980	3.000	2.897	703,300
2026-05-19	3.010	3.090	2.990	3.090	2.984	1,193,300
2026-05-18	3.060	3.090	3.000	3.000	2.897	371,800
2026-05-15	3.080	3.100	3.050	3.060	2.955	385,900
2026-05-14	3.130	3.130	3.070	3.090	2.984	278,100
2026-05-13	3.110	3.160	3.100	3.110	3.004	224,900
2026-05-12	3.140	3.170	3.100	3.130	3.023	364,500
2026-05-11	3.140	3.180	3.120	3.140	3.033	324,500
2026-05-08	3.150	3.170	3.100	3.140	3.033	660,900
2026-05-07	3.110	3.190	3.110	3.150	3.042	1,019,900
2026-05-06	3.130	3.130	3.080	3.120	3.013	417,000
2026-05-05	3.110	3.180	3.070	3.100	2.994	954,800
2026-05-04	3.090	3.150	3.070	3.120	3.013	669,500
2026-04-30	3.130	3.130	3.040	3.060	2.955	554,000
2026-04-29	3.120	3.180	3.080	3.150	3.042	1,574,500
2026-04-28	3.050	3.150	3.030	3.080	2.975	1,218,100

← NewerPage 2 of 21 · 1,218 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.