KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.040	3.180	3.040	3.040	2.936	947,200
2026-04-24	2.980	3.070	2.950	3.040	2.936	897,300
2026-04-23	2.980	3.010	2.930	2.980	2.878	622,100
2026-04-22	2.980	3.000	2.920	2.970	2.868	561,800
2026-04-21	2.870	2.980	2.870	2.980	2.878	885,400
2026-04-20	2.880	2.910	2.850	2.870	2.772	1,018,200
2026-04-17	2.880	2.930	2.880	2.880	2.781	552,200
2026-04-16	2.910	2.950	2.890	2.900	2.801	1,266,400
2026-04-15	2.950	2.960	2.900	2.910	2.810	886,600
2026-04-14	2.980	2.990	2.920	2.940	2.839	252,800
2026-04-13	3.020	3.020	2.900	2.980	2.878	921,700
2026-04-10	2.980	3.030	2.970	3.020	2.917	194,900
2026-04-09	2.990	3.020	2.930	2.970	2.868	256,400
2026-04-08	3.020	3.040	2.990	2.990	2.888	228,000
2026-04-07	2.960	3.040	2.960	2.980	2.878	142,300
2026-04-06	2.960	2.970	2.930	2.960	2.859	785,000
2026-04-03	2.960	3.000	2.920	2.940	2.839	245,700
2026-04-02	3.000	3.000	2.940	2.960	2.859	319,100
2026-04-01	2.970	3.040	2.970	3.000	2.897	431,900
2026-03-31	2.940	2.990	2.930	2.970	2.868	578,600
2026-03-30	2.910	2.960	2.910	2.940	2.839	1,115,600
2026-03-27	2.900	2.990	2.900	2.970	2.868	438,700
2026-03-26	3.000	3.000	2.900	2.930	2.830	862,900
2026-03-25	3.010	3.040	2.930	2.970	2.868	1,313,700
2026-03-24	3.030	3.080	2.910	2.990	2.888	1,162,500
2026-03-19	3.160	3.160	3.000	3.000	2.897	1,458,700
2026-03-18	3.110	3.200	3.110	3.160	3.052	1,245,200
2026-03-17	3.050	3.130	3.000	3.110	3.004	1,273,200
2026-03-16	3.070	3.150	3.030	3.040	2.936	948,200
2026-03-13	3.170	3.270	3.090	3.100	2.994	995,100
2026-03-12	3.150	3.230	3.110	3.190	3.081	634,800
2026-03-11	3.150	3.170	3.100	3.150	3.042	340,500
2026-03-10	3.150	3.170	3.100	3.150	3.042	725,800
2026-03-09	3.070	3.070	2.900	3.050	2.946	2,927,400
2026-03-06	3.300	3.300	3.130	3.140	3.033	1,077,500
2026-03-05	3.190	3.340	3.160	3.280	3.168	1,263,400
2026-03-04	3.170	3.230	3.110	3.170	3.061	945,700
2026-03-03	3.220	3.270	3.110	3.170	3.061	1,746,100
2026-03-02	3.110	3.300	3.030	3.220	3.110	2,397,200
2026-02-27	3.240	3.260	3.090	3.090	2.984	7,970,400
2026-02-26	3.140	3.250	3.130	3.210	3.100	2,047,900
2026-02-25	3.300	3.350	3.120	3.140	3.033	1,880,700
2026-02-24	3.330	3.340	3.200	3.300	3.187	2,304,000
2026-02-23	3.320	3.420	3.320	3.330	3.216	1,409,200
2026-02-20	3.500	3.500	3.310	3.310	3.197	1,577,400
2026-02-19	3.490	3.580	3.450	3.500	3.380	3,898,700
2026-02-16	3.410	3.500	3.370	3.490	3.371	2,743,300
2026-02-13	3.430	3.450	3.340	3.380	3.264	1,792,400
2026-02-12	3.280	3.470	3.160	3.430	3.313	3,136,600
2026-02-11	3.050	3.300	3.040	3.280	3.168	3,040,600
2026-02-10	3.050	3.080	3.020	3.050	2.946	289,400
2026-02-09	2.970	3.070	2.960	3.050	2.946	723,200
2026-02-06	2.940	3.000	2.920	2.960	2.859	508,700
2026-02-05	2.970	3.000	2.920	2.970	2.868	1,848,900
2026-02-04	2.980	2.990	2.910	2.970	2.868	837,100
2026-02-03	3.050	3.080	2.980	3.000	2.897	518,200
2026-01-30	3.030	3.080	3.000	3.060	2.955	559,900
2026-01-29	3.070	3.070	2.970	3.000	2.897	678,800
2026-01-28	3.100	3.100	3.030	3.070	2.965	648,500
2026-01-27	3.040	3.140	3.000	3.110	3.004	705,700

← NewerPage 3 of 5 · 248 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.