KSL Holdings Berhad (KLSE:KSL)
Malaysia · Delayed Price · Currency is MYR 3.050
-0.010 (-0.33%)
At close: Oct 27, 2025
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.07 | 3.12 | 3.04 | 3.05 | 3.05 | -0.33% | 816,200 |
| Oct 24, 2025 | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | 0.66% | 1,050,000 |
| Oct 23, 2025 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | -0.65% | 997,500 |
| Oct 22, 2025 | 3.13 | 3.15 | 3.05 | 3.06 | 3.06 | -1.61% | 2,078,700 |
| Oct 21, 2025 | 2.86 | 3.13 | 2.85 | 3.11 | 3.11 | 9.89% | 6,984,900 |
| Oct 17, 2025 | 2.89 | 2.92 | 2.75 | 2.83 | 2.83 | -2.08% | 3,504,400 |
| Oct 16, 2025 | 2.87 | 2.92 | 2.78 | 2.89 | 2.89 | 1.40% | 2,489,100 |
| Oct 15, 2025 | 2.77 | 2.93 | 2.75 | 2.85 | 2.85 | 3.64% | 3,276,200 |
| Oct 14, 2025 | 2.89 | 2.92 | 2.73 | 2.75 | 2.75 | -4.51% | 3,463,500 |
| Oct 13, 2025 | 2.65 | 2.90 | 2.62 | 2.88 | 2.88 | 6.67% | 4,588,200 |
| Oct 10, 2025 | 2.82 | 2.84 | 2.69 | 2.70 | 2.70 | -4.59% | 2,949,200 |
| Oct 9, 2025 | 2.77 | 2.88 | 2.63 | 2.83 | 2.83 | 1.07% | 7,989,800 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.73 | 2.80 | 2.80 | -5.41% | 4,519,700 |
| Oct 7, 2025 | 2.99 | 3.00 | 2.75 | 2.96 | 2.96 | -1.00% | 10,120,700 |
| Oct 6, 2025 | 3.33 | 3.36 | 2.95 | 2.99 | 2.99 | -10.21% | 6,629,900 |
| Oct 3, 2025 | 3.39 | 3.40 | 3.30 | 3.33 | 3.33 | -1.77% | 3,471,200 |
| Oct 2, 2025 | 3.40 | 3.45 | 3.34 | 3.39 | 3.39 | - | 3,580,300 |
| Oct 1, 2025 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | 1.19% | 2,603,200 |
| Sep 30, 2025 | 3.34 | 3.45 | 3.32 | 3.35 | 3.35 | 0.60% | 4,065,800 |
| Sep 29, 2025 | 3.37 | 3.39 | 3.25 | 3.33 | 3.33 | -1.19% | 3,300,200 |
| Sep 26, 2025 | 3.28 | 3.43 | 3.28 | 3.37 | 3.37 | 2.12% | 7,905,700 |
| Sep 25, 2025 | 3.32 | 3.46 | 3.20 | 3.30 | 3.30 | -0.30% | 11,802,200 |
| Sep 24, 2025 | 2.96 | 3.32 | 2.95 | 3.31 | 3.31 | 12.59% | 13,612,400 |
| Sep 23, 2025 | 2.66 | 2.94 | 2.62 | 2.94 | 2.94 | 10.53% | 9,768,800 |
| Sep 22, 2025 | 2.63 | 2.68 | 2.61 | 2.66 | 2.66 | -0.75% | 2,193,400 |
| Sep 19, 2025 | 2.73 | 2.80 | 2.61 | 2.68 | 2.68 | -1.83% | 4,064,500 |
| Sep 18, 2025 | 2.63 | 2.75 | 2.60 | 2.73 | 2.73 | 5.00% | 5,078,000 |
| Sep 17, 2025 | 2.49 | 2.70 | 2.47 | 2.60 | 2.60 | 5.26% | 8,231,000 |
| Sep 12, 2025 | 1.99 | 2.48 | 1.99 | 2.47 | 2.47 | 25.38% | 12,679,800 |
| Sep 11, 2025 | 1.94 | 1.99 | 1.93 | 1.97 | 1.97 | 2.07% | 1,446,100 |
| Sep 10, 2025 | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | 0.52% | 2,055,100 |
| Sep 9, 2025 | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | 6.08% | 3,868,400 |
| Sep 8, 2025 | 1.74 | 1.88 | 1.74 | 1.81 | 1.81 | 5.23% | 7,668,000 |
| Sep 4, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 2.38% | 1,063,100 |
| Sep 3, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 356,800 |
| Sep 2, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 627,000 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 430,000 |
| Aug 28, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 405,800 |
| Aug 27, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 239,500 |
| Aug 26, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 666,400 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 578,300 |
| Aug 22, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 814,100 |
| Aug 21, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 512,500 |
| Aug 20, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 402,900 |
| Aug 19, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 1,335,400 |
| Aug 18, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 934,100 |
| Aug 15, 2025 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | 4.27% | 3,013,800 |
| Aug 14, 2025 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 3.80% | 1,913,700 |
| Aug 13, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 484,700 |
| Aug 12, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 182,400 |