Khee San Berhad (KLSE:KHEESAN)
Malaysia · Delayed Price · Currency is MYR 0.1250
-0.0050 (-3.85%)
At close: Apr 23, 2026
Khee San Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 831,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,068,600 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,281,700 |
| Apr 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 660,100 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 969,200 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,623,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,823,800 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -8.00% | 8,262,700 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,649,900 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,604,300 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 606,600 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,190,300 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 663,900 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 9,171,100 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,619,200 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 950,500 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,363,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 353,800 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,461,800 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,627,300 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,285,800 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 894,600 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,862,600 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,269,300 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,272,700 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,627,900 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 764,800 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 4,457,300 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 5,487,300 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,695,600 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 231,200 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 853,400 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 698,100 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 1,201,600 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 2,054,400 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 1,734,300 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 1,428,500 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 3,926,200 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 2,963,900 |