KSL Holdings Berhad (KLSE:KSL)
Malaysia · Delayed Price · Currency is MYR 2.960
-0.010 (-0.34%)
At close: Feb 6, 2026
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.94 | 3.00 | 2.92 | 2.96 | 2.96 | -0.34% | 508,700 |
| Feb 5, 2026 | 2.97 | 3.00 | 2.92 | 2.97 | 2.97 | - | 1,848,900 |
| Feb 4, 2026 | 2.98 | 2.99 | 2.91 | 2.97 | 2.97 | -1.00% | 837,100 |
| Feb 3, 2026 | 3.05 | 3.08 | 2.98 | 3.00 | 3.00 | -1.96% | 518,200 |
| Jan 30, 2026 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 559,900 |
| Jan 29, 2026 | 3.07 | 3.07 | 2.97 | 3.00 | 3.00 | -2.28% | 678,800 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -1.29% | 648,500 |
| Jan 27, 2026 | 3.04 | 3.14 | 3.00 | 3.11 | 3.11 | 2.30% | 705,700 |
| Jan 26, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -1.62% | 766,800 |
| Jan 23, 2026 | 2.99 | 3.15 | 2.99 | 3.09 | 3.09 | 3.34% | 568,900 |
| Jan 22, 2026 | 3.09 | 3.09 | 2.96 | 2.99 | 2.99 | -2.29% | 825,700 |
| Jan 21, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | - | 627,600 |
| Jan 20, 2026 | 3.17 | 3.21 | 3.05 | 3.06 | 3.06 | -4.97% | 1,134,100 |
| Jan 19, 2026 | 3.26 | 3.28 | 3.13 | 3.22 | 3.22 | -1.53% | 1,516,700 |
| 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 |