Khind Holdings Berhad (KLSE:KHIND)
Malaysia · Delayed Price · Currency is MYR 1.400
-0.010 (-0.71%)
At close: Aug 11, 2026
Khind Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 8,400 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,500 |
| Aug 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,000 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -6.00% | 18,100 |
| Jul 30, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -3.23% | 1,100 |
| Jul 29, 2026 | 1.44 | 1.55 | 1.40 | 1.55 | 1.55 | 1.31% | 59,600 |
| Jul 27, 2026 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -10.00% | 85,500 |
| Jul 24, 2026 | 1.59 | 1.88 | 1.59 | 1.80 | 1.70 | 14.65% | 137,400 |
| Jul 23, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.48 | - | 39,400 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.48 | -1.26% | 10,200 |
| Jul 21, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.50 | 0.63% | 9,600 |
| Jul 20, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.49 | 3.95% | 7,300 |
| Jul 17, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.44 | -0.65% | 16,500 |
| Jul 16, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.45 | 1.32% | 1,500 |
| Jul 15, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.43 | 3.42% | 8,200 |
| Jul 14, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | 1.38 | 4.29% | 34,700 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | - | 200 |
| Jun 30, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.32 | -3.45% | 2,500 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | 100 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | 100 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | 100 |
| Jun 12, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.37 | 9.02% | 5,600 |
| Jun 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.26 | - | 3,000 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.26 | - | 2,000 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.26 | -1.48% | 1,300 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.35 | 1.35 | 1.28 | -7.53% | 13,100 |
| Jun 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.38 | 4.29% | 2,800 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | - | 5,100 |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | - | 2,600 |
| May 26, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.32 | -3.45% | 5,800 |
| May 25, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.37 | 2.84% | 59,700 |
| May 21, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.33 | -4.08% | 10,200 |
| May 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | 11,100 |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | 100 |
| May 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | -0.68% | 100 |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.40 | 3.50% | 2,000 |
| May 6, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.35 | 10.85% | 12,300 |
| May 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.22 | -12.24% | 1,700 |
| Apr 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | 2,000 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | 8,400 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | 3,800 |
| Apr 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | 7,800 |
| Apr 21, 2026 | 1.42 | 1.53 | 1.38 | 1.47 | 1.39 | 6.52% | 50,300 |
| Apr 20, 2026 | 1.26 | 1.38 | 1.26 | 1.38 | 1.30 | 9.52% | 6,700 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.19 | - | 16,300 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.19 | - | 11,500 |
| Apr 10, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.19 | -3.08% | 22,300 |
| Apr 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.23 | - | 7,000 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.23 | - | 6,000 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.23 | -1.52% | 13,800 |