KSL Holdings Berhad (KLSE:KSL)
Malaysia
· Delayed Price · Currency is MYR 2.900
-0.020 (-0.68%)
At close: Dec 5, 2025
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.92 | 3.00 | 2.89 | 2.90 | 2.90 | -0.68% | 621,400 |
| Dec 4, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.74% | 403,000 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.69% | 495,700 |
| Dec 2, 2025 | 2.91 | 2.95 | 2.89 | 2.89 | 2.89 | -0.69% | 647,900 |
| Dec 1, 2025 | 2.86 | 2.95 | 2.86 | 2.91 | 2.91 | 1.75% | 1,196,300 |
| Nov 28, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | -0.35% | 1,029,600 |
| Nov 27, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 398,900 |
| Nov 26, 2025 | 2.87 | 2.93 | 2.83 | 2.89 | 2.89 | 0.70% | 845,400 |
| Nov 25, 2025 | 2.73 | 2.90 | 2.72 | 2.87 | 2.87 | 5.51% | 992,500 |
| Nov 24, 2025 | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -1.09% | 376,600 |
| Nov 21, 2025 | 2.76 | 2.76 | 2.68 | 2.75 | 2.75 | -1.43% | 1,212,300 |
| Nov 20, 2025 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | -0.36% | 329,700 |
| Nov 19, 2025 | 2.82 | 2.87 | 2.76 | 2.80 | 2.80 | -0.36% | 664,600 |
| Nov 18, 2025 | 2.83 | 2.84 | 2.79 | 2.81 | 2.81 | -1.06% | 405,900 |
| Nov 17, 2025 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | - | 138,300 |
| Nov 14, 2025 | 2.82 | 2.86 | 2.76 | 2.84 | 2.84 | -0.70% | 409,900 |
| Nov 13, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | - | 433,400 |
| Nov 12, 2025 | 2.91 | 2.91 | 2.85 | 2.86 | 2.86 | -0.69% | 558,100 |
| Nov 11, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 1.77% | 943,200 |
| Nov 10, 2025 | 2.79 | 2.86 | 2.78 | 2.83 | 2.83 | 1.43% | 828,100 |
| Nov 7, 2025 | 2.85 | 2.87 | 2.75 | 2.79 | 2.79 | -2.11% | 2,069,500 |
| Nov 6, 2025 | 2.93 | 2.95 | 2.85 | 2.85 | 2.85 | -2.40% | 1,716,700 |
| Nov 5, 2025 | 2.99 | 3.00 | 2.90 | 2.92 | 2.92 | -2.67% | 2,918,800 |
| Nov 4, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 2,055,400 |
| Nov 3, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 1,009,200 |
| Oct 31, 2025 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 0.67% | 998,400 |
| Oct 30, 2025 | 3.05 | 3.05 | 2.91 | 2.98 | 2.98 | -1.97% | 1,316,300 |
| Oct 29, 2025 | 3.06 | 3.13 | 2.96 | 3.04 | 3.04 | -0.33% | 2,029,900 |
| Oct 28, 2025 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | - | 1,075,100 |
| Oct 27, 2025 | 3.07 | 3.12 | 3.04 | 3.05 | 3.05 | -0.33% | 816,200 |
| Oct 24, 2025 | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | 0.66% | 1,050,000 |
| Oct 23, 2025 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | -0.65% | 997,500 |
| Oct 22, 2025 | 3.13 | 3.15 | 3.05 | 3.06 | 3.06 | -1.61% | 2,078,700 |
| Oct 21, 2025 | 2.86 | 3.13 | 2.85 | 3.11 | 3.11 | 9.89% | 6,984,900 |
| Oct 17, 2025 | 2.89 | 2.92 | 2.75 | 2.83 | 2.83 | -2.08% | 3,504,400 |
| Oct 16, 2025 | 2.87 | 2.92 | 2.78 | 2.89 | 2.89 | 1.40% | 2,489,100 |
| Oct 15, 2025 | 2.77 | 2.93 | 2.75 | 2.85 | 2.85 | 3.64% | 3,276,200 |
| Oct 14, 2025 | 2.89 | 2.92 | 2.73 | 2.75 | 2.75 | -4.51% | 3,463,500 |
| Oct 13, 2025 | 2.65 | 2.90 | 2.62 | 2.88 | 2.88 | 6.67% | 4,588,200 |
| Oct 10, 2025 | 2.82 | 2.84 | 2.69 | 2.70 | 2.70 | -4.59% | 2,949,200 |
| Oct 9, 2025 | 2.77 | 2.88 | 2.63 | 2.83 | 2.83 | 1.07% | 7,989,800 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.73 | 2.80 | 2.80 | -5.41% | 4,519,700 |
| Oct 7, 2025 | 2.99 | 3.00 | 2.75 | 2.96 | 2.96 | -1.00% | 10,120,700 |
| Oct 6, 2025 | 3.33 | 3.36 | 2.95 | 2.99 | 2.99 | -10.21% | 6,629,900 |
| Oct 3, 2025 | 3.39 | 3.40 | 3.30 | 3.33 | 3.33 | -1.77% | 3,471,200 |
| Oct 2, 2025 | 3.40 | 3.45 | 3.34 | 3.39 | 3.39 | - | 3,580,300 |
| Oct 1, 2025 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | 1.19% | 2,603,200 |
| Sep 30, 2025 | 3.34 | 3.45 | 3.32 | 3.35 | 3.35 | 0.60% | 4,065,800 |
| Sep 29, 2025 | 3.37 | 3.39 | 3.25 | 3.33 | 3.33 | -1.19% | 3,300,200 |
| Sep 26, 2025 | 3.28 | 3.43 | 3.28 | 3.37 | 3.37 | 2.12% | 7,905,700 |