Skip to main content
logo
Khee San Berhad (KLSE:KHEESAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1350
0.00 (0.00%)
At close: Jan 28, 2026

Khee San Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.140.140.130.140.14-1,915,800
Jan 28, 20260.140.140.130.140.14-652,000
Jan 27, 20260.140.150.130.140.14-3.57%3,139,800
Jan 26, 20260.150.150.140.140.14-3.45%1,861,400
Jan 23, 20260.140.150.140.150.157.41%13,364,800
Jan 22, 20260.140.140.140.140.14-699,800
Jan 21, 20260.140.140.140.140.14-2,147,700
Jan 20, 20260.130.140.130.140.14-5,873,000
Jan 19, 20260.140.140.130.140.14-8,593,800
Jan 16, 20260.120.140.120.140.1412.50%7,187,400
Jan 15, 20260.120.120.110.120.124.35%3,580,900
Jan 14, 20260.110.120.110.120.124.55%3,850,200
Jan 13, 20260.100.110.100.110.114.76%6,245,600
Jan 12, 20260.100.110.100.110.11-1,385,500
Jan 9, 20260.110.110.100.110.115.00%1,076,100
Jan 8, 20260.100.100.100.100.105.26%909,200
Jan 7, 20260.110.110.100.100.10-5.00%1,094,000
Jan 6, 20260.110.110.100.100.10-4.76%1,825,300
Jan 5, 20260.110.110.100.110.115.00%2,698,400
Jan 2, 20260.100.110.100.100.10-2,647,200
Dec 31, 20250.100.110.100.100.1011.11%18,401,300
Dec 30, 20250.090.100.090.090.09-5.26%300,700
Dec 29, 20250.090.100.090.100.1011.76%3,964,000
Dec 26, 20250.090.090.090.090.09-2,863,600
Dec 24, 20250.090.100.090.090.09-5.56%4,772,500
Dec 23, 20250.090.090.090.090.09-1,047,400
Dec 22, 20250.090.100.090.090.095.88%6,096,100
Dec 19, 20250.080.090.080.090.09-5.56%18,241,800
Dec 18, 20250.090.090.090.090.095.88%2,757,300
Dec 17, 20250.090.100.090.090.09-19.05%9,079,900
Dec 16, 20250.110.110.110.110.11-4.55%40,400
Dec 15, 20250.110.110.110.110.11-109,000
Dec 12, 20250.110.110.100.110.11-262,400
Dec 11, 20250.110.110.100.110.1110.00%293,500
Dec 10, 20250.110.110.100.100.10-4.76%424,700
Dec 9, 20250.110.110.110.110.11-110,000
Dec 8, 20250.110.110.110.110.11-200,000
Dec 5, 20250.110.110.100.110.11-4.55%2,228,100
Dec 4, 20250.110.120.110.110.114.76%1,616,400
Dec 3, 20250.110.120.110.110.11-8.70%1,526,600
Dec 2, 20250.100.120.100.120.1215.00%1,790,000
Dec 1, 20250.110.110.100.100.10-9.09%637,400
Nov 28, 20250.110.110.100.110.11-1,942,800
Nov 27, 20250.110.110.110.110.11-1,412,000
Nov 26, 20250.110.120.110.110.11-1,716,800
Nov 25, 20250.110.120.110.110.11-4.35%1,519,000
Nov 24, 20250.120.120.110.120.12-2,338,000
Nov 21, 20250.110.120.110.120.12-4.17%2,886,500
Nov 20, 20250.130.130.110.120.12-2,582,600
Nov 19, 20250.130.140.120.120.12-25.00%1,457,700