Khee San Berhad (KLSE:KHEESAN)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Jul 31, 2025
Khee San Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 60,100 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,000 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 70,000 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 50,000 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 188,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 160,000 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 54,500 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 35,300 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 65,000 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 45,500 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 34,500 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -15.79% | 534,800 |
| Jul 7, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 18.75% | 115,000 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 1,500 |
| Jun 30, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 27,200 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,600 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 21,500 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.07% | 1,500 |
| Jun 17, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 26.09% | 201,500 |
| Jun 16, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 52,000 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,600 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110,000 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 116,200 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.29% | 22,000 |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 21,900 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.79% | 1,500 |
| May 26, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 9.62% | 2,100 |
| May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 500 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,000 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 14,000 |
| May 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,000 |
| May 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,000 |
| May 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 10,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 15,000 |
| May 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 23,100 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 37,000 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 29,900 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 4,100 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,400 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,000 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 38,000 |
| Apr 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 21,000 |
| Apr 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,600 |