KSL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	3.25	3.28	3.24	3.27	3.27	-	1,199,000
Jan 15, 2026	3.25	3.28	3.25	3.27	3.27	-	516,100
Jan 14, 2026	3.30	3.33	3.25	3.27	3.27	-0.30%	776,200
Jan 13, 2026	3.27	3.35	3.21	3.28	3.28	0.31%	2,251,900
Jan 12, 2026	3.22	3.31	3.18	3.27	3.27	2.51%	1,640,000
Jan 9, 2026	3.26	3.29	3.18	3.19	3.19	-1.24%	531,800
Jan 8, 2026	3.18	3.32	3.18	3.23	3.23	1.57%	1,487,700
Jan 7, 2026	3.30	3.31	3.15	3.18	3.18	-2.45%	1,452,600
Jan 6, 2026	3.04	3.29	3.02	3.26	3.26	7.24%	2,476,300
Jan 5, 2026	2.93	3.10	2.93	3.04	3.04	3.75%	978,300
Jan 2, 2026	2.91	2.93	2.88	2.93	2.93	0.69%	158,300
Dec 31, 2025	2.91	2.92	2.88	2.91	2.91	-	279,000
Dec 30, 2025	2.94	2.94	2.90	2.91	2.91	-0.68%	222,200
Dec 29, 2025	3.05	3.06	2.93	2.93	2.93	-3.30%	483,000
Dec 26, 2025	3.05	3.06	2.99	3.03	3.03	-	375,800
Dec 24, 2025	2.97	3.07	2.97	3.03	3.03	2.36%	1,383,500
Dec 23, 2025	2.93	2.96	2.91	2.96	2.96	1.02%	411,400
Dec 22, 2025	2.91	2.94	2.88	2.93	2.93	0.69%	257,700
Dec 19, 2025	2.85	2.95	2.85	2.91	2.91	1.39%	1,037,900
Dec 18, 2025	2.86	2.89	2.82	2.87	2.87	0.35%	419,100
Dec 17, 2025	2.87	2.90	2.85	2.86	2.86	0.35%	193,400
Dec 16, 2025	2.90	2.90	2.85	2.85	2.85	-1.38%	211,700
Dec 15, 2025	2.92	2.93	2.89	2.89	2.89	-1.03%	170,100
Dec 12, 2025	2.89	2.94	2.89	2.92	2.92	1.04%	307,500
Dec 11, 2025	2.88	2.92	2.87	2.89	2.89	-	160,000
Dec 10, 2025	2.86	2.92	2.80	2.89	2.89	1.05%	628,100
Dec 9, 2025	2.90	2.90	2.85	2.86	2.86	-1.38%	204,600
Dec 8, 2025	2.90	2.90	2.87	2.90	2.90	-	91,500
Dec 5, 2025	2.92	3.00	2.89	2.90	2.90	-0.68%	621,400
Dec 4, 2025	2.88	2.92	2.88	2.92	2.92	1.74%	403,000
Dec 3, 2025	2.89	2.89	2.85	2.87	2.87	-0.69%	495,700
Dec 2, 2025	2.91	2.95	2.89	2.89	2.89	-0.69%	647,900
Dec 1, 2025	2.86	2.95	2.86	2.91	2.91	1.75%	1,196,300
Nov 28, 2025	2.84	2.88	2.84	2.86	2.86	-0.35%	1,029,600
Nov 27, 2025	2.88	2.90	2.85	2.87	2.87	-0.69%	398,900
Nov 26, 2025	2.87	2.93	2.83	2.89	2.89	0.70%	845,400
Nov 25, 2025	2.73	2.90	2.72	2.87	2.87	5.51%	992,500
Nov 24, 2025	2.75	2.75	2.72	2.72	2.72	-1.09%	376,600
Nov 21, 2025	2.76	2.76	2.68	2.75	2.75	-1.43%	1,212,300
Nov 20, 2025	2.80	2.81	2.76	2.79	2.79	-0.36%	329,700
Nov 19, 2025	2.82	2.87	2.76	2.80	2.80	-0.36%	664,600
Nov 18, 2025	2.83	2.84	2.79	2.81	2.81	-1.06%	405,900
Nov 17, 2025	2.84	2.85	2.80	2.84	2.84	-	138,300
Nov 14, 2025	2.82	2.86	2.76	2.84	2.84	-0.70%	409,900
Nov 13, 2025	2.85	2.90	2.85	2.86	2.86	-	433,400
Nov 12, 2025	2.91	2.91	2.85	2.86	2.86	-0.69%	558,100
Nov 11, 2025	2.84	2.90	2.84	2.88	2.88	1.77%	943,200
Nov 10, 2025	2.79	2.86	2.78	2.83	2.83	1.43%	828,100
Nov 7, 2025	2.85	2.87	2.75	2.79	2.79	-2.11%	2,069,500
Nov 6, 2025	2.93	2.95	2.85	2.85	2.85	-2.40%	1,716,700