Khee San Berhad (KLSE:KHEESAN)
Malaysia · Delayed Price · Currency is MYR 0.0800
-0.0050 (-5.88%)
At close: Sep 23, 2026
Khee San Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 500,000 |
| Sep 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 6,407,100 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 9,732,100 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 3,100,000 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,040,400 |
| Sep 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 11,954,100 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 2,904,500 |
| Sep 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 1,213,200 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 437,500 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 523,400 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 2,351,600 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,090,100 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 5,796,500 |
| Sep 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,336,900 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,577,600 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 604,900 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,935,500 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 51,489,200 |
| Aug 26, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 5,412,700 |
| Aug 24, 2026 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | -14.29% | 22,982,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 7,693,200 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 535,200 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,229,000 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,606,200 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,835,200 |
| Aug 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 14,003,800 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,538,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,455,100 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 10,773,100 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 3,951,600 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 912,800 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,411,400 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 455,900 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 881,700 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 157,000 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 372,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,516,500 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 211,400 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 655,500 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 170,100 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 350,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 470,300 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,161,800 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 598,400 |
| Jul 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,762,100 |
| Jul 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 670,200 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 639,100 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 790,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |