KSL Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.770 | 1.800 | 1.760 | 1.790 | 1.646 | 287,700 |
| 2024-11-05 | 1.780 | 1.780 | 1.760 | 1.770 | 1.628 | 154,800 |
| 2024-11-04 | 1.780 | 1.800 | 1.780 | 1.790 | 1.646 | 114,300 |
| 2024-11-01 | 1.750 | 1.800 | 1.750 | 1.790 | 1.646 | 449,700 |
| 2024-10-30 | 1.760 | 1.810 | 1.740 | 1.790 | 1.646 | 535,500 |
| 2024-10-29 | 1.750 | 1.790 | 1.720 | 1.790 | 1.646 | 655,700 |
| 2024-10-28 | 1.770 | 1.790 | 1.740 | 1.760 | 1.618 | 935,600 |
| 2024-10-25 | 1.760 | 1.780 | 1.760 | 1.760 | 1.618 | 301,300 |
| 2024-10-24 | 1.790 | 1.790 | 1.760 | 1.770 | 1.628 | 624,200 |
| 2024-10-23 | 1.780 | 1.810 | 1.780 | 1.790 | 1.646 | 428,300 |
| 2024-10-22 | 1.810 | 1.810 | 1.780 | 1.790 | 1.646 | 530,300 |
| 2024-10-21 | 1.850 | 1.850 | 1.810 | 1.810 | 1.664 | 482,900 |
| 2024-10-18 | 1.850 | 1.860 | 1.830 | 1.850 | 1.701 | 495,300 |
| 2024-10-17 | 1.810 | 1.870 | 1.810 | 1.830 | 1.683 | 1,161,500 |
| 2024-10-16 | 1.830 | 1.850 | 1.800 | 1.800 | 1.655 | 822,100 |
| 2024-10-15 | 1.780 | 1.860 | 1.760 | 1.850 | 1.701 | 974,900 |
| 2024-10-14 | 1.830 | 1.830 | 1.780 | 1.780 | 1.637 | 389,300 |
| 2024-10-11 | 1.800 | 1.830 | 1.770 | 1.810 | 1.664 | 745,300 |
| 2024-10-10 | 1.770 | 1.830 | 1.760 | 1.810 | 1.664 | 837,900 |
| 2024-10-09 | 1.800 | 1.830 | 1.770 | 1.770 | 1.628 | 1,354,400 |
| 2024-10-08 | 1.810 | 1.820 | 1.760 | 1.800 | 1.655 | 1,764,100 |
| 2024-10-07 | 1.840 | 1.880 | 1.820 | 1.820 | 1.674 | 888,700 |
| 2024-10-04 | 1.850 | 1.880 | 1.820 | 1.840 | 1.692 | 487,200 |
| 2024-10-03 | 1.880 | 1.890 | 1.850 | 1.850 | 1.701 | 343,500 |
| 2024-10-02 | 1.880 | 1.920 | 1.850 | 1.870 | 1.719 | 1,386,500 |
| 2024-10-01 | 1.890 | 1.930 | 1.880 | 1.910 | 1.756 | 1,284,000 |
| 2024-09-30 | 1.900 | 1.900 | 1.860 | 1.890 | 1.738 | 1,164,700 |
| 2024-09-27 | 1.880 | 1.900 | 1.850 | 1.880 | 1.729 | 736,900 |
| 2024-09-26 | 1.860 | 1.910 | 1.850 | 1.880 | 1.729 | 785,800 |
| 2024-09-25 | 1.940 | 1.950 | 1.860 | 1.860 | 1.710 | 1,034,800 |
| 2024-09-24 | 1.930 | 1.940 | 1.880 | 1.930 | 1.775 | 1,256,300 |
| 2024-09-23 | 1.900 | 1.940 | 1.880 | 1.930 | 1.775 | 1,545,500 |
| 2024-09-20 | 1.790 | 1.890 | 1.790 | 1.890 | 1.738 | 5,364,600 |
| 2024-09-19 | 1.760 | 1.790 | 1.760 | 1.790 | 1.646 | 947,700 |
| 2024-09-18 | 1.740 | 1.770 | 1.720 | 1.770 | 1.628 | 872,200 |
| 2024-09-17 | 1.750 | 1.760 | 1.720 | 1.740 | 1.600 | 1,140,100 |
| 2024-09-13 | 1.730 | 1.770 | 1.720 | 1.760 | 1.618 | 865,500 |
| 2024-09-12 | 1.700 | 1.730 | 1.690 | 1.710 | 1.572 | 929,400 |
| 2024-09-11 | 1.720 | 1.730 | 1.690 | 1.690 | 1.554 | 992,800 |
| 2024-09-10 | 1.740 | 1.750 | 1.720 | 1.750 | 1.609 | 705,000 |
| 2024-09-09 | 1.720 | 1.760 | 1.710 | 1.740 | 1.600 | 515,100 |
| 2024-09-06 | 1.720 | 1.770 | 1.700 | 1.770 | 1.628 | 863,700 |
| 2024-09-05 | 1.770 | 1.770 | 1.710 | 1.740 | 1.600 | 1,080,500 |
| 2024-09-04 | 1.760 | 1.790 | 1.750 | 1.760 | 1.618 | 1,361,000 |
| 2024-09-03 | 1.800 | 1.830 | 1.760 | 1.820 | 1.674 | 1,443,300 |
| 2024-09-02 | 1.780 | 1.820 | 1.750 | 1.810 | 1.664 | 1,650,100 |
| 2024-08-30 | 1.680 | 1.790 | 1.680 | 1.770 | 1.628 | 2,943,900 |
| 2024-08-29 | 1.670 | 1.720 | 1.670 | 1.680 | 1.545 | 1,735,300 |
| 2024-08-28 | 1.690 | 1.710 | 1.650 | 1.650 | 1.517 | 978,300 |
| 2024-08-27 | 1.720 | 1.740 | 1.690 | 1.710 | 1.572 | 620,300 |
| 2024-08-26 | 1.700 | 1.740 | 1.680 | 1.740 | 1.600 | 1,060,000 |
| 2024-08-23 | 1.740 | 1.740 | 1.690 | 1.690 | 1.554 | 1,084,600 |
| 2024-08-22 | 1.700 | 1.750 | 1.660 | 1.750 | 1.609 | 2,552,800 |
| 2024-08-21 | 1.700 | 1.720 | 1.670 | 1.700 | 1.563 | 1,360,100 |
| 2024-08-20 | 1.760 | 1.760 | 1.700 | 1.720 | 1.582 | 1,644,000 |
| 2024-08-19 | 1.790 | 1.790 | 1.740 | 1.770 | 1.628 | 1,320,400 |
| 2024-08-16 | 1.750 | 1.790 | 1.750 | 1.780 | 1.637 | 1,175,200 |
| 2024-08-15 | 1.800 | 1.800 | 1.710 | 1.720 | 1.582 | 2,225,700 |
| 2024-08-14 | 1.810 | 1.820 | 1.770 | 1.780 | 1.637 | 788,900 |
| 2024-08-13 | 1.790 | 1.840 | 1.760 | 1.790 | 1.646 | 1,528,500 |
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.