KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	3.050	3.050	2.910	2.980	2.878	1,316,300
2025-10-29	3.060	3.130	2.960	3.040	2.936	2,029,900
2025-10-28	3.050	3.070	3.020	3.050	2.946	1,075,100
2025-10-27	3.070	3.120	3.040	3.050	2.946	816,200
2025-10-24	3.040	3.110	3.030	3.060	2.955	1,050,000
2025-10-23	3.000	3.070	2.990	3.040	2.936	997,500
2025-10-22	3.130	3.150	3.050	3.060	2.955	2,078,700
2025-10-21	2.860	3.130	2.850	3.110	3.004	6,984,900
2025-10-17	2.890	2.920	2.750	2.830	2.733	3,504,400
2025-10-16	2.870	2.920	2.780	2.890	2.791	2,489,100
2025-10-15	2.770	2.930	2.750	2.850	2.752	3,276,200
2025-10-14	2.890	2.920	2.730	2.750	2.656	3,463,500
2025-10-13	2.650	2.900	2.620	2.880	2.781	4,588,200
2025-10-10	2.820	2.840	2.690	2.700	2.608	2,949,200
2025-10-09	2.770	2.880	2.630	2.830	2.733	7,989,800
2025-10-08	2.960	2.960	2.730	2.800	2.704	4,519,700
2025-10-07	2.990	3.000	2.750	2.960	2.859	10,120,700
2025-10-06	3.330	3.360	2.950	2.990	2.888	6,629,900
2025-10-03	3.390	3.400	3.300	3.330	3.216	3,471,200
2025-10-02	3.400	3.450	3.340	3.390	3.274	3,580,300
2025-10-01	3.350	3.420	3.330	3.390	3.274	2,603,200
2025-09-30	3.340	3.450	3.320	3.350	3.235	4,065,800
2025-09-29	3.370	3.390	3.250	3.330	3.216	3,300,200
2025-09-26	3.280	3.430	3.280	3.370	3.255	7,905,700
2025-09-25	3.320	3.460	3.200	3.300	3.187	11,802,200
2025-09-24	2.960	3.320	2.950	3.310	3.197	13,612,400
2025-09-23	2.660	2.940	2.620	2.940	2.839	9,768,800
2025-09-22	2.630	2.680	2.610	2.660	2.569	2,193,400
2025-09-19	2.730	2.800	2.610	2.680	2.588	4,064,500
2025-09-18	2.630	2.750	2.600	2.730	2.637	5,078,000
2025-09-17	2.490	2.700	2.470	2.600	2.511	8,231,000
2025-09-12	1.990	2.480	1.990	2.470	2.385	12,679,800
2025-09-11	1.940	1.990	1.930	1.970	1.903	1,446,100
2025-09-10	1.940	1.980	1.910	1.930	1.864	2,055,100
2025-09-09	1.820	1.950	1.820	1.920	1.854	3,868,400
2025-09-08	1.740	1.880	1.740	1.810	1.748	7,668,000
2025-09-04	1.690	1.730	1.690	1.720	1.661	1,063,100
2025-09-03	1.690	1.690	1.650	1.680	1.623	356,800
2025-09-02	1.690	1.710	1.660	1.690	1.632	627,000
2025-08-29	1.720	1.720	1.670	1.690	1.632	430,000
2025-08-28	1.700	1.730	1.690	1.710	1.651	405,800
2025-08-27	1.680	1.710	1.680	1.700	1.642	239,500
2025-08-26	1.720	1.730	1.670	1.680	1.623	666,400
2025-08-25	1.750	1.760	1.720	1.720	1.661	578,300
2025-08-22	1.720	1.760	1.720	1.750	1.690	814,100
2025-08-21	1.710	1.730	1.710	1.720	1.661	512,500
2025-08-20	1.720	1.730	1.700	1.720	1.661	402,900
2025-08-19	1.720	1.730	1.710	1.720	1.661	1,335,400
2025-08-18	1.710	1.760	1.700	1.730	1.671	934,100
2025-08-15	1.650	1.740	1.650	1.710	1.651	3,013,800
2025-08-14	1.590	1.660	1.590	1.640	1.584	1,913,700
2025-08-13	1.610	1.630	1.580	1.580	1.526	484,700
2025-08-12	1.600	1.620	1.600	1.610	1.555	182,400
2025-08-11	1.590	1.610	1.580	1.600	1.545	741,800
2025-08-08	1.630	1.630	1.580	1.610	1.555	1,027,300
2025-08-07	1.620	1.640	1.620	1.620	1.565	524,800
2025-08-06	1.630	1.640	1.610	1.620	1.565	482,800
2025-08-05	1.640	1.650	1.620	1.630	1.574	603,300
2025-08-04	1.620	1.640	1.620	1.630	1.574	369,800
2025-08-01	1.630	1.660	1.630	1.640	1.584	763,600

← NewerPage 5 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.