KSL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.580	1.660	1.580	1.600	1.471	202,600
2025-02-03	1.600	1.610	1.560	1.580	1.453	477,900
2025-01-31	1.570	1.610	1.570	1.610	1.480	247,700
2025-01-28	1.590	1.590	1.560	1.570	1.444	583,600
2025-01-27	1.610	1.620	1.590	1.600	1.471	414,000
2025-01-24	1.650	1.660	1.600	1.610	1.480	375,000
2025-01-23	1.670	1.680	1.630	1.650	1.517	289,100
2025-01-22	1.690	1.690	1.660	1.660	1.526	261,600
2025-01-21	1.660	1.690	1.660	1.680	1.545	263,200
2025-01-20	1.670	1.680	1.660	1.660	1.526	246,700
2025-01-17	1.650	1.670	1.630	1.650	1.517	519,900
2025-01-16	1.680	1.690	1.640	1.660	1.526	341,700
2025-01-15	1.690	1.690	1.630	1.660	1.526	1,245,000
2025-01-14	1.700	1.700	1.680	1.680	1.545	690,300
2025-01-13	1.710	1.710	1.680	1.680	1.545	382,800
2025-01-10	1.740	1.740	1.700	1.700	1.563	615,400
2025-01-09	1.750	1.750	1.710	1.740	1.600	658,200
2025-01-08	1.760	1.790	1.740	1.760	1.618	737,900
2025-01-07	1.790	1.800	1.760	1.770	1.628	1,016,200
2025-01-06	1.770	1.790	1.770	1.790	1.646	1,208,900
2025-01-03	1.750	1.780	1.730	1.760	1.618	960,500
2025-01-02	1.730	1.750	1.720	1.730	1.591	629,400
2024-12-31	1.730	1.740	1.710	1.730	1.591	429,600
2024-12-30	1.710	1.750	1.710	1.740	1.600	1,113,300
2024-12-27	1.700	1.730	1.690	1.690	1.554	664,100
2024-12-26	1.690	1.710	1.680	1.690	1.554	256,500
2024-12-24	1.670	1.710	1.670	1.710	1.572	253,800
2024-12-23	1.700	1.700	1.660	1.670	1.536	304,400
2024-12-20	1.700	1.710	1.680	1.680	1.545	280,300
2024-12-19	1.680	1.710	1.650	1.700	1.563	1,061,100
2024-12-18	1.690	1.700	1.680	1.680	1.545	660,200
2024-12-17	1.700	1.720	1.690	1.690	1.554	477,000
2024-12-16	1.650	1.720	1.650	1.710	1.572	1,765,100
2024-12-13	1.710	1.720	1.670	1.680	1.545	1,174,200
2024-12-12	1.710	1.710	1.690	1.700	1.563	1,121,500
2024-12-11	1.730	1.730	1.710	1.720	1.582	655,300
2024-12-10	1.730	1.740	1.720	1.740	1.600	317,600
2024-12-09	1.730	1.730	1.710	1.720	1.582	348,700
2024-12-06	1.750	1.760	1.720	1.730	1.591	815,800
2024-12-05	1.780	1.790	1.740	1.750	1.609	475,100
2024-12-04	1.790	1.820	1.780	1.780	1.637	886,300
2024-12-03	1.760	1.790	1.760	1.780	1.637	688,300
2024-12-02	1.760	1.770	1.750	1.760	1.618	587,800
2024-11-29	1.780	1.780	1.740	1.760	1.618	463,000
2024-11-28	1.790	1.790	1.760	1.770	1.628	375,800
2024-11-27	1.750	1.800	1.750	1.800	1.655	1,014,500
2024-11-26	1.760	1.790	1.750	1.760	1.618	648,800
2024-11-25	1.750	1.770	1.750	1.760	1.618	451,200
2024-11-22	1.780	1.780	1.750	1.750	1.609	287,800
2024-11-21	1.760	1.780	1.720	1.780	1.637	570,700
2024-11-20	1.780	1.800	1.760	1.760	1.618	427,200
2024-11-19	1.700	1.790	1.700	1.780	1.637	1,834,300
2024-11-18	1.690	1.720	1.680	1.700	1.563	446,900
2024-11-15	1.700	1.710	1.690	1.710	1.572	177,100
2024-11-14	1.720	1.730	1.700	1.700	1.563	403,700
2024-11-13	1.740	1.740	1.700	1.720	1.582	398,200
2024-11-12	1.720	1.760	1.680	1.750	1.609	914,100
2024-11-11	1.760	1.760	1.710	1.720	1.582	631,500
2024-11-08	1.770	1.770	1.750	1.760	1.618	309,900
2024-11-07	1.800	1.810	1.770	1.780	1.637	487,300

← NewerPage 8 of 21 · 1,219 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.