KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.640	1.650	1.620	1.620	1.565	537,600
2025-07-30	1.660	1.660	1.620	1.640	1.584	502,000
2025-07-29	1.620	1.660	1.620	1.650	1.594	978,100
2025-07-28	1.630	1.640	1.620	1.620	1.565	611,600
2025-07-25	1.630	1.640	1.600	1.630	1.574	551,800
2025-07-24	1.610	1.640	1.600	1.630	1.574	717,400
2025-07-23	1.600	1.630	1.600	1.610	1.555	550,400
2025-07-22	1.600	1.610	1.580	1.600	1.545	431,200
2025-07-21	1.600	1.610	1.560	1.600	1.545	465,800
2025-07-18	1.590	1.630	1.590	1.610	1.555	446,500
2025-07-17	1.580	1.600	1.570	1.590	1.536	535,600
2025-07-16	1.570	1.580	1.550	1.560	1.507	520,000
2025-07-15	1.570	1.590	1.550	1.580	1.526	645,600
2025-07-14	1.560	1.580	1.550	1.570	1.516	823,200
2025-07-11	1.690	1.690	1.640	1.670	1.536	1,872,800
2025-07-10	1.690	1.690	1.670	1.690	1.554	586,100
2025-07-09	1.700	1.700	1.670	1.690	1.554	1,536,400
2025-07-08	1.690	1.700	1.680	1.680	1.545	816,400
2025-07-07	1.720	1.720	1.680	1.700	1.563	579,600
2025-07-04	1.720	1.730	1.710	1.720	1.582	461,300
2025-07-03	1.710	1.730	1.680	1.720	1.582	1,429,300
2025-07-02	1.670	1.710	1.670	1.700	1.563	1,294,200
2025-07-01	1.630	1.680	1.630	1.670	1.536	2,634,200
2025-06-30	1.600	1.620	1.600	1.600	1.471	571,900
2025-06-26	1.580	1.610	1.580	1.590	1.462	168,400
2025-06-25	1.590	1.600	1.580	1.580	1.453	260,100
2025-06-24	1.570	1.590	1.570	1.590	1.462	381,000
2025-06-23	1.550	1.550	1.530	1.550	1.425	417,300
2025-06-20	1.600	1.600	1.560	1.570	1.444	666,200
2025-06-19	1.620	1.620	1.580	1.590	1.462	769,300
2025-06-18	1.630	1.640	1.620	1.630	1.499	388,900
2025-06-17	1.640	1.660	1.620	1.620	1.490	755,500
2025-06-16	1.610	1.650	1.610	1.640	1.508	481,900
2025-06-13	1.630	1.640	1.600	1.640	1.508	568,800
2025-06-12	1.630	1.650	1.630	1.640	1.508	409,400
2025-06-11	1.630	1.640	1.620	1.620	1.490	198,200
2025-06-10	1.610	1.630	1.600	1.630	1.499	541,100
2025-06-09	1.640	1.640	1.590	1.600	1.471	1,172,300
2025-06-06	1.640	1.640	1.620	1.640	1.508	1,072,300
2025-06-05	1.610	1.640	1.600	1.620	1.490	249,700
2025-06-04	1.600	1.610	1.580	1.610	1.480	385,700
2025-06-03	1.600	1.620	1.570	1.620	1.490	609,100
2025-05-30	1.590	1.610	1.580	1.610	1.480	783,400
2025-05-29	1.550	1.610	1.550	1.610	1.480	1,410,000
2025-05-28	1.550	1.590	1.520	1.550	1.425	5,183,900
2025-05-27	1.630	1.670	1.630	1.670	1.536	498,400
2025-05-26	1.680	1.680	1.630	1.640	1.508	2,289,700
2025-05-23	1.690	1.710	1.670	1.690	1.554	775,200
2025-05-22	1.690	1.720	1.660	1.690	1.554	753,100
2025-05-21	1.730	1.740	1.700	1.720	1.582	588,000
2025-05-20	1.710	1.740	1.700	1.740	1.600	563,800
2025-05-19	1.730	1.730	1.680	1.710	1.572	775,000
2025-05-16	1.710	1.740	1.710	1.730	1.591	344,900
2025-05-15	1.720	1.750	1.700	1.730	1.591	1,155,200
2025-05-14	1.710	1.710	1.690	1.700	1.563	1,189,400
2025-05-13	1.710	1.730	1.690	1.710	1.572	2,715,100
2025-05-09	1.740	1.750	1.690	1.700	1.563	1,426,200
2025-05-08	1.660	1.740	1.640	1.740	1.600	2,166,700
2025-05-07	1.650	1.670	1.630	1.660	1.526	950,100
2025-05-06	1.630	1.650	1.620	1.650	1.517	1,019,700

← NewerPage 6 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.