KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.620	1.680	1.620	1.640	1.508	1,144,800
2025-05-02	1.560	1.620	1.560	1.610	1.480	4,057,200
2025-04-30	1.560	1.560	1.540	1.560	1.434	1,794,200
2025-04-29	1.580	1.580	1.540	1.560	1.434	1,026,000
2025-04-28	1.580	1.600	1.560	1.580	1.453	1,215,000
2025-04-25	1.530	1.580	1.520	1.580	1.453	920,100
2025-04-24	1.550	1.560	1.530	1.540	1.416	521,800
2025-04-23	1.580	1.600	1.550	1.550	1.425	987,500
2025-04-22	1.520	1.590	1.490	1.550	1.425	2,167,400
2025-04-21	1.450	1.470	1.430	1.460	1.343	131,400
2025-04-18	1.420	1.480	1.420	1.480	1.361	345,400
2025-04-17	1.430	1.440	1.420	1.430	1.315	244,800
2025-04-16	1.440	1.460	1.420	1.450	1.333	142,500
2025-04-15	1.460	1.460	1.430	1.440	1.324	127,100
2025-04-14	1.450	1.470	1.440	1.470	1.352	343,100
2025-04-11	1.450	1.450	1.380	1.450	1.333	286,800
2025-04-10	1.390	1.480	1.390	1.450	1.333	1,481,700
2025-04-09	1.280	1.370	1.250	1.350	1.241	4,216,300
2025-04-08	1.270	1.300	1.270	1.300	1.195	823,500
2025-04-07	1.340	1.340	1.250	1.260	1.159	1,686,300
2025-04-04	1.450	1.450	1.400	1.400	1.287	798,800
2025-04-03	1.470	1.500	1.450	1.450	1.333	371,700
2025-04-02	1.500	1.500	1.470	1.500	1.379	482,600
2025-03-28	1.530	1.550	1.520	1.540	1.416	341,400
2025-03-27	1.500	1.550	1.500	1.530	1.407	482,000
2025-03-26	1.480	1.520	1.480	1.520	1.398	426,000
2025-03-25	1.450	1.490	1.440	1.490	1.370	443,700
2025-03-24	1.460	1.460	1.430	1.430	1.315	448,200
2025-03-21	1.500	1.510	1.470	1.470	1.352	314,600
2025-03-20	1.510	1.510	1.480	1.510	1.388	186,500
2025-03-19	1.510	1.510	1.490	1.500	1.379	218,500
2025-03-17	1.510	1.540	1.510	1.510	1.388	371,100
2025-03-14	1.450	1.520	1.440	1.510	1.388	924,600
2025-03-13	1.420	1.450	1.420	1.440	1.324	327,600
2025-03-12	1.390	1.410	1.370	1.390	1.278	683,000
2025-03-11	1.440	1.440	1.350	1.410	1.297	2,438,500
2025-03-10	1.480	1.490	1.450	1.460	1.343	537,000
2025-03-07	1.480	1.500	1.470	1.480	1.361	178,400
2025-03-06	1.500	1.520	1.500	1.510	1.388	306,300
2025-03-05	1.490	1.510	1.480	1.500	1.379	1,196,000
2025-03-04	1.570	1.570	1.480	1.490	1.370	1,247,800
2025-03-03	1.600	1.600	1.560	1.570	1.444	357,200
2025-02-28	1.640	1.650	1.600	1.600	1.471	1,064,700
2025-02-27	1.560	1.620	1.550	1.620	1.490	1,434,600
2025-02-26	1.560	1.580	1.560	1.570	1.444	299,400
2025-02-25	1.580	1.590	1.560	1.580	1.453	480,300
2025-02-24	1.600	1.600	1.560	1.590	1.462	750,400
2025-02-21	1.610	1.610	1.600	1.610	1.480	146,600
2025-02-20	1.600	1.620	1.600	1.620	1.490	295,500
2025-02-19	1.620	1.620	1.600	1.610	1.480	577,700
2025-02-18	1.620	1.640	1.610	1.610	1.480	163,700
2025-02-17	1.610	1.630	1.610	1.620	1.490	170,200
2025-02-14	1.630	1.640	1.610	1.620	1.490	384,300
2025-02-13	1.630	1.640	1.620	1.640	1.508	140,200
2025-02-12	1.640	1.650	1.610	1.630	1.499	320,100
2025-02-10	1.630	1.650	1.620	1.620	1.490	100,300
2025-02-07	1.630	1.650	1.630	1.650	1.517	138,000
2025-02-06	1.640	1.640	1.620	1.630	1.499	45,500
2025-02-05	1.610	1.640	1.610	1.630	1.499	129,100
2025-02-04	1.580	1.660	1.580	1.600	1.471	202,600

← NewerPage 7 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.