KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.675	0.685	0.675	0.685	0.630	464,000
2022-02-14	0.675	0.675	0.670	0.675	0.621	283,500
2022-02-11	0.675	0.680	0.670	0.670	0.616	164,900
2022-02-10	0.675	0.675	0.670	0.670	0.616	10,200
2022-02-09	0.675	0.680	0.675	0.680	0.625	9,000
2022-02-08	0.675	0.675	0.675	0.675	0.621	232,700
2022-02-07	0.670	0.670	0.670	0.670	0.616	314,100
2022-02-04	0.670	0.675	0.665	0.675	0.621	51,200
2022-02-03	0.675	0.675	0.670	0.670	0.616	141,000
2022-01-31	0.670	0.675	0.670	0.670	0.616	10,400
2022-01-28	0.670	0.670	0.670	0.670	0.616	282,600
2022-01-27	0.670	0.670	0.665	0.670	0.616	458,100
2022-01-26	0.670	0.670	0.670	0.670	0.616	377,700
2022-01-25	0.685	0.685	0.665	0.665	0.612	861,300
2022-01-24	0.675	0.690	0.675	0.685	0.630	651,900
2022-01-21	0.675	0.675	0.675	0.675	0.621	114,000
2022-01-20	0.675	0.680	0.675	0.675	0.621	324,600
2022-01-19	0.675	0.675	0.675	0.675	0.621	1,294,800
2022-01-17	0.675	0.675	0.675	0.675	0.621	1,716,200
2022-01-14	0.675	0.675	0.670	0.675	0.621	353,400
2022-01-13	0.680	0.680	0.670	0.675	0.621	133,000
2022-01-12	0.680	0.680	0.675	0.675	0.621	53,200
2022-01-11	0.670	0.680	0.670	0.680	0.625	296,800
2022-01-10	0.675	0.675	0.665	0.670	0.616	95,600
2022-01-07	0.680	0.680	0.675	0.680	0.625	149,200
2022-01-06	0.675	0.685	0.670	0.680	0.625	4,074,900
2022-01-05	0.675	0.680	0.675	0.675	0.621	326,600
2022-01-04	0.655	0.685	0.655	0.685	0.630	1,077,300
2022-01-03	0.660	0.665	0.655	0.655	0.602	80,200
2021-12-31	0.655	0.660	0.655	0.660	0.607	181,500
2021-12-30	0.660	0.665	0.660	0.660	0.607	94,700
2021-12-29	0.645	0.665	0.645	0.660	0.607	575,400
2021-12-28	0.650	0.650	0.645	0.645	0.593	175,200
2021-12-27	0.640	0.650	0.640	0.645	0.593	53,000
2021-12-24	0.640	0.645	0.640	0.640	0.589	309,600
2021-12-23	0.640	0.640	0.640	0.640	0.589	272,700
2021-12-22	0.635	0.635	0.635	0.635	0.584	144,000
2021-12-21	0.640	0.640	0.640	0.640	0.589	200,000
2021-12-20	0.630	0.640	0.630	0.640	0.589	122,500
2021-12-17	0.640	0.640	0.640	0.640	0.589	205,800
2021-12-16	0.640	0.640	0.635	0.635	0.584	400,900
2021-12-15	0.640	0.640	0.640	0.640	0.589	74,200
2021-12-14	0.645	0.645	0.640	0.640	0.589	356,800
2021-12-13	0.630	0.635	0.630	0.630	0.579	69,500
2021-12-10	0.645	0.645	0.635	0.635	0.584	447,600
2021-12-09	0.635	0.645	0.635	0.635	0.584	319,000
2021-12-08	0.635	0.635	0.630	0.630	0.579	178,600
2021-12-07	0.635	0.635	0.630	0.630	0.579	213,100
2021-12-06	0.635	0.635	0.630	0.635	0.584	410,000
2021-12-02	0.610	0.640	0.610	0.635	0.584	389,000
2021-12-01	0.610	0.620	0.610	0.610	0.561	164,000
2021-11-30	0.615	0.620	0.615	0.620	0.570	120,400
2021-11-29	0.610	0.615	0.605	0.610	0.561	406,300
2021-11-26	0.640	0.645	0.615	0.615	0.566	1,008,600
2021-11-25	0.645	0.650	0.640	0.640	0.589	62,900
2021-11-24	0.645	0.655	0.640	0.645	0.593	218,600
2021-11-23	0.645	0.655	0.635	0.655	0.602	379,500
2021-11-22	0.645	0.645	0.640	0.645	0.593	369,100
2021-11-19	0.650	0.660	0.640	0.650	0.598	740,900
2021-11-18	0.645	0.650	0.640	0.650	0.598	264,300

← NewerPage 20 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.