KSL Holdings Berhad (KLSE:KSL)
Malaysia
· Delayed Price · Currency is MYR 3.370
+0.070 (2.12%)
At close: Sep 26, 2025
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.28 | 3.43 | 3.28 | 3.37 | 3.37 | 2.12% | 7,905,700 |
| Sep 25, 2025 | 3.32 | 3.46 | 3.20 | 3.30 | 3.30 | -0.30% | 11,802,200 |
| Sep 24, 2025 | 2.96 | 3.32 | 2.95 | 3.31 | 3.31 | 12.59% | 13,612,400 |
| Sep 23, 2025 | 2.66 | 2.94 | 2.62 | 2.94 | 2.94 | 10.53% | 9,768,800 |
| Sep 22, 2025 | 2.63 | 2.68 | 2.61 | 2.66 | 2.66 | -0.75% | 2,193,400 |
| Sep 19, 2025 | 2.73 | 2.80 | 2.61 | 2.68 | 2.68 | -1.83% | 4,064,500 |
| Sep 18, 2025 | 2.63 | 2.75 | 2.60 | 2.73 | 2.73 | 5.00% | 5,078,000 |
| Sep 17, 2025 | 2.49 | 2.70 | 2.47 | 2.60 | 2.60 | 5.26% | 8,231,000 |
| Sep 12, 2025 | 1.99 | 2.48 | 1.99 | 2.47 | 2.47 | 25.38% | 12,679,800 |
| Sep 11, 2025 | 1.94 | 1.99 | 1.93 | 1.97 | 1.97 | 2.07% | 1,446,100 |
| Sep 10, 2025 | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | 0.52% | 2,055,100 |
| Sep 9, 2025 | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | 6.08% | 3,868,400 |
| Sep 8, 2025 | 1.74 | 1.88 | 1.74 | 1.81 | 1.81 | 5.23% | 7,668,000 |
| Sep 4, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 2.38% | 1,063,100 |
| Sep 3, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 356,800 |
| Sep 2, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 627,000 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 430,000 |
| Aug 28, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 405,800 |
| Aug 27, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 239,500 |
| Aug 26, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 666,400 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 578,300 |
| Aug 22, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 814,100 |
| Aug 21, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 512,500 |
| Aug 20, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 402,900 |
| Aug 19, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 1,335,400 |
| Aug 18, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 934,100 |
| Aug 15, 2025 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | 4.27% | 3,013,800 |
| Aug 14, 2025 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 3.80% | 1,913,700 |
| Aug 13, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 484,700 |
| Aug 12, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 182,400 |
| Aug 11, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 741,800 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 1,027,300 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 524,800 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 482,800 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | 603,300 |
| Aug 4, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 369,800 |
| Aug 1, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 1.23% | 763,600 |
| Jul 31, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 537,600 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 502,000 |
| Jul 29, 2025 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.85% | 978,100 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 611,600 |
| Jul 25, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 551,800 |
| Jul 24, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 717,400 |
| Jul 23, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 550,400 |
| Jul 22, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 431,200 |
| Jul 21, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -0.62% | 465,800 |
| Jul 18, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 446,500 |
| Jul 17, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 1.92% | 535,600 |
| Jul 16, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 520,000 |
| Jul 15, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 645,600 |