Khind Holdings Berhad (KLSE:KHIND)
Malaysia · Delayed Price · Currency is MYR 1.490
-0.010 (-0.67%)
At close: Jan 23, 2026
Khind Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 15,500 |
| Jan 22, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 1,600 |
| Jan 21, 2026 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 0.67% | 1,000 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 700 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 3,000 |
| Jan 15, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -2.50% | 14,900 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 17.65% | 40,000 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | 6,900 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -8.28% | 17,700 |
| Jan 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 2,300 |
| Jan 2, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 1,900 |
| Dec 31, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | 11,000 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 6,400 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,400 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 7,100 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 8,000 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 4,200 |
| Dec 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 2,000 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,000 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9,000 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 3,000 |
| Dec 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 3,100 |
| Dec 3, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -6.33% | 49,700 |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 700 |
| Nov 21, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 8,000 |
| Nov 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 2,000 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 1,600 |
| Nov 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | 2,300 |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 5,800 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 11,000 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 41,000 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 500 |
| Oct 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 10,000 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 6,500 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | - | 7,000 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 40,200 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 20,000 |
| Oct 8, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 17,000 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 30,000 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,500 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 7,300 |
| Oct 2, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 2.48% | 14,500 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,500 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 15,600 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 15,000 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,600 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 5,500 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 9,400 |
| Sep 17, 2025 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 3.12% | 13,900 |