Khee San Berhad (KLSE:KHEESAN)
Malaysia · Delayed Price · Currency is MYR 0.1150
-0.0050 (-4.17%)
At close: Jun 24, 2026
Khee San Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 116,000 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 106,300 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 38,400 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 67,700 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,070,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,336,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,006,600 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,373,700 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,154,300 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 670,000 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,211,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,628,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,613,300 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,586,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,135,100 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,794,600 |
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,294,000 |
| May 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,769,000 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,177,500 |
| May 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,469,400 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 7,513,800 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,544,400 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 5,480,100 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,690,600 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,464,600 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,059,600 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 6,366,200 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 7,594,700 |
| May 8, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 5,825,500 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 8,092,100 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 6,485,900 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,428,800 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,126,700 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,213,100 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 850,900 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,211,500 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,211,700 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 3,912,500 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,345,200 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,741,500 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 5,836,900 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 975,600 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,830,600 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 120,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 281,600 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,332,100 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 658,600 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 591,500 |