Skip to main content
logo
Khee San Berhad (KLSE:KHEESAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1100
0.00 (0.00%)
At close: Nov 3, 2026

Khee San Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.110.110.110.110.11-428,800
Nov 2, 20260.110.110.110.110.11-4.35%949,800
Oct 30, 20260.120.120.110.120.12-4.17%681,000
Oct 29, 20260.110.120.110.120.124.35%2,338,000
Oct 28, 20260.110.120.110.120.12-392,900
Oct 27, 20260.110.120.110.120.124.55%3,663,700
Oct 26, 20260.110.110.110.110.1110.00%2,104,600
Oct 23, 20260.100.100.100.100.10-159,900
Oct 22, 20260.110.110.100.100.10-4.76%1,500,000
Oct 21, 20260.100.110.100.110.1110.53%1,010,000
Oct 20, 20260.100.110.100.100.10-9.52%2,789,700
Oct 19, 20260.090.110.090.110.1110.53%6,231,700
Oct 16, 20260.100.100.090.100.10-5.00%2,381,900
Oct 15, 20260.090.100.090.100.105.26%2,690,200
Oct 14, 20260.090.100.090.100.1011.76%891,200
Oct 13, 20260.080.090.080.090.09-121,100
Oct 12, 20260.090.090.090.090.09-5.56%707,400
Oct 9, 20260.080.090.080.090.095.88%531,000
Oct 8, 20260.090.090.090.090.09-5.56%2,404,700
Oct 7, 20260.090.090.090.090.09-5.26%95,000
Oct 6, 20260.090.100.090.100.1018.75%519,800
Oct 5, 20260.090.090.080.080.08-5.88%191,300
Oct 2, 20260.080.090.080.090.096.25%775,700
Oct 1, 20260.080.080.080.080.08-615,500
Sep 30, 20260.080.080.080.080.08-1,625,900
Sep 29, 20260.090.090.080.080.08-5.88%1,285,100
Sep 28, 20260.080.090.080.090.096.25%21,500
Sep 25, 20260.090.090.080.080.08-2,139,200
Sep 24, 20260.080.080.080.080.08-647,200
Sep 23, 20260.080.080.080.080.08-5.88%500,000
Sep 22, 20260.080.090.080.090.09-6,407,100
Sep 21, 20260.090.090.080.090.09-9,732,100
Sep 18, 20260.090.090.080.090.09-5.56%3,100,000
Sep 17, 20260.090.090.090.090.09-3,040,400
Sep 15, 20260.090.100.090.090.095.88%11,954,100
Sep 14, 20260.090.090.090.090.09-5.56%2,904,500
Sep 11, 20260.080.090.080.090.095.88%1,213,200
Sep 10, 20260.090.090.080.090.09-437,500
Sep 9, 20260.090.090.090.090.09-523,400
Sep 8, 20260.090.090.080.090.09-5.56%2,351,600
Sep 7, 20260.090.090.090.090.09-7,090,100
Sep 4, 20260.100.100.090.090.09-5,796,500
Sep 3, 20260.100.100.090.090.09-10.00%1,336,900
Sep 2, 20260.100.100.090.100.10-1,577,600
Sep 1, 20260.110.110.100.100.10-604,900
Aug 28, 20260.100.110.100.100.10-7,935,500
Aug 27, 20260.100.110.100.100.10-51,489,200
Aug 26, 20260.090.110.090.100.1011.11%5,412,700
Aug 24, 20260.090.100.070.090.09-14.29%22,982,000
Aug 21, 20260.120.120.100.110.11-8.70%7,693,200