KSL Holdings Berhad (KLSE:KSL)
Malaysia · Delayed Price · Currency is MYR 3.090
+0.090 (3.00%)
At close: May 19, 2026
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.01 | 3.09 | 2.99 | 3.09 | 3.09 | 3.00% | 1,193,300 |
| May 18, 2026 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | -1.96% | 371,800 |
| May 15, 2026 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 385,900 |
| May 14, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -0.64% | 278,100 |
| May 13, 2026 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | -0.64% | 224,900 |
| May 12, 2026 | 3.14 | 3.17 | 3.10 | 3.13 | 3.13 | -0.32% | 364,500 |
| May 11, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | - | 324,500 |
| May 8, 2026 | 3.15 | 3.17 | 3.10 | 3.14 | 3.14 | -0.32% | 660,900 |
| May 7, 2026 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 0.96% | 1,019,900 |
| May 6, 2026 | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | 0.65% | 417,000 |
| May 5, 2026 | 3.11 | 3.18 | 3.07 | 3.10 | 3.10 | -0.64% | 954,800 |
| May 4, 2026 | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | 1.96% | 669,500 |
| Apr 30, 2026 | 3.13 | 3.13 | 3.04 | 3.06 | 3.06 | -2.86% | 554,000 |
| Apr 29, 2026 | 3.12 | 3.18 | 3.08 | 3.15 | 3.15 | 2.27% | 1,574,500 |
| Apr 28, 2026 | 3.05 | 3.15 | 3.03 | 3.08 | 3.08 | 1.32% | 1,218,100 |
| Apr 27, 2026 | 3.04 | 3.18 | 3.04 | 3.04 | 3.04 | - | 947,200 |
| Apr 24, 2026 | 2.98 | 3.07 | 2.95 | 3.04 | 3.04 | 2.01% | 897,300 |
| Apr 23, 2026 | 2.98 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 622,100 |
| Apr 22, 2026 | 2.98 | 3.00 | 2.92 | 2.97 | 2.97 | -0.34% | 561,800 |
| Apr 21, 2026 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 3.83% | 885,400 |
| Apr 20, 2026 | 2.88 | 2.91 | 2.85 | 2.87 | 2.87 | -0.35% | 1,018,200 |
| Apr 17, 2026 | 2.88 | 2.93 | 2.88 | 2.88 | 2.88 | -0.69% | 552,200 |
| Apr 16, 2026 | 2.91 | 2.95 | 2.89 | 2.90 | 2.90 | -0.34% | 1,266,400 |
| Apr 15, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 886,600 |
| Apr 14, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -1.34% | 252,800 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 921,700 |
| Apr 10, 2026 | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | 1.68% | 194,900 |
| Apr 9, 2026 | 2.99 | 3.02 | 2.93 | 2.97 | 2.97 | -0.67% | 256,400 |
| Apr 8, 2026 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | 0.34% | 228,000 |
| Apr 7, 2026 | 2.96 | 3.04 | 2.96 | 2.98 | 2.98 | 0.68% | 142,300 |
| Apr 6, 2026 | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 785,000 |
| Apr 3, 2026 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 245,700 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 319,100 |
| Apr 1, 2026 | 2.97 | 3.04 | 2.97 | 3.00 | 3.00 | 1.01% | 431,900 |
| Mar 31, 2026 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 578,600 |
| Mar 30, 2026 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | -1.01% | 1,115,600 |
| Mar 27, 2026 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 1.37% | 438,700 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | -1.35% | 862,900 |
| Mar 25, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | -0.67% | 1,313,700 |
| Mar 24, 2026 | 3.03 | 3.08 | 2.91 | 2.99 | 2.99 | -0.33% | 1,162,500 |
| Mar 19, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -5.06% | 1,458,700 |
| Mar 18, 2026 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.61% | 1,245,200 |
| Mar 17, 2026 | 3.05 | 3.13 | 3.00 | 3.11 | 3.11 | 2.30% | 1,273,200 |
| Mar 16, 2026 | 3.07 | 3.15 | 3.03 | 3.04 | 3.04 | -1.94% | 948,200 |
| Mar 13, 2026 | 3.17 | 3.27 | 3.09 | 3.10 | 3.10 | -2.82% | 995,100 |
| Mar 12, 2026 | 3.15 | 3.23 | 3.11 | 3.19 | 3.19 | 1.27% | 634,800 |
| Mar 11, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | - | 340,500 |
| Mar 10, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | 3.28% | 725,800 |
| Mar 9, 2026 | 3.07 | 3.07 | 2.90 | 3.05 | 3.05 | -2.87% | 2,927,400 |
| Mar 6, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | 3.14 | -4.27% | 1,077,500 |