Skip to main content
logo
Khee San Berhad (KLSE:KHEESAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Oct 13, 2026

Khee San Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20260.120.120.110.120.12-535,200
Aug 19, 20260.110.120.110.120.12-1,229,000
Aug 18, 20260.120.120.120.120.12-1,606,200
Aug 17, 20260.120.120.120.120.12-4.17%3,835,200
Aug 14, 20260.120.130.120.120.124.35%14,003,800
Aug 13, 20260.120.120.120.120.12-2,538,000
Aug 12, 20260.120.120.120.120.12-4,455,100
Aug 11, 20260.130.130.120.120.12-11.54%10,773,100
Aug 10, 20260.120.130.120.130.1313.04%3,951,600
Aug 7, 20260.120.120.120.120.12-912,800
Aug 6, 20260.120.120.120.120.12-1,411,400
Aug 5, 20260.120.120.120.120.12-4.17%455,900
Aug 4, 20260.120.120.120.120.129.09%881,700
Aug 3, 20260.120.120.110.110.11-4.35%157,000
Jul 31, 20260.120.120.120.120.12-372,000