Skip to main content
logo
Khee San Berhad (KLSE:KHEESAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1250
-0.0050 (-3.85%)
At close: Feb 26, 2026

Khee San Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.130.130.120.120.12-4.00%764,800
Feb 26, 20260.130.130.120.130.13-3.85%4,457,300
Feb 25, 20260.120.130.110.130.138.33%5,487,300
Feb 24, 20260.120.130.120.120.12-4.00%1,695,600
Feb 23, 20260.120.130.120.130.134.17%231,200
Feb 20, 20260.120.130.120.120.124.35%853,400
Feb 19, 20260.130.130.120.120.12-8.00%698,100
Feb 16, 20260.120.130.120.130.138.70%1,201,600
Feb 13, 20260.130.130.120.120.12-8.00%2,054,400
Feb 12, 20260.140.140.130.130.13-7.41%1,734,300
Feb 11, 20260.130.140.120.140.148.00%1,428,500
Feb 10, 20260.130.140.130.130.13-3.85%3,926,200
Feb 9, 20260.120.130.120.130.138.33%2,963,900
Feb 6, 20260.110.130.100.120.1214.29%9,054,400
Feb 5, 20260.130.130.110.110.11-16.00%9,523,700
Feb 4, 20260.130.130.120.130.13-4,641,600
Feb 3, 20260.140.140.120.130.13-7.41%11,032,200
Jan 30, 20260.140.140.130.140.14-2,073,100
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