KSL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.49	2.51	2.49	2.51	2.51	-	9,300
Oct 29, 2026	2.44	2.51	2.44	2.51	2.51	2.45%	148,300
Oct 28, 2026	2.46	2.47	2.45	2.45	2.45	-0.41%	134,500
Oct 27, 2026	2.44	2.49	2.44	2.46	2.46	0.41%	302,800
Oct 26, 2026	2.47	2.50	2.45	2.45	2.45	-1.61%	183,800
Oct 23, 2026	2.47	2.49	2.46	2.49	2.49	0.81%	52,600
Oct 22, 2026	2.47	2.48	2.45	2.47	2.47	-	114,000
Oct 21, 2026	2.47	2.49	2.46	2.47	2.47	-	222,300
Oct 20, 2026	2.47	2.48	2.45	2.47	2.47	-0.40%	327,200
Oct 19, 2026	2.49	2.49	2.47	2.48	2.48	-0.40%	69,500
Oct 16, 2026	2.53	2.54	2.48	2.49	2.49	-0.40%	220,700
Oct 15, 2026	2.50	2.53	2.47	2.50	2.50	-0.40%	252,600
Oct 14, 2026	2.48	2.54	2.47	2.51	2.51	0.80%	302,900
Oct 13, 2026	2.51	2.56	2.47	2.49	2.49	-0.80%	505,500
Oct 12, 2026	2.57	2.57	2.50	2.51	2.51	-2.33%	527,400
Oct 9, 2026	2.59	2.59	2.54	2.57	2.57	0.78%	51,500
Oct 8, 2026	2.55	2.65	2.55	2.55	2.55	-0.78%	113,400
Oct 7, 2026	2.65	2.65	2.57	2.57	2.57	-1.53%	109,800
Oct 6, 2026	2.65	2.65	2.56	2.61	2.61	0.38%	26,700
Oct 5, 2026	2.63	2.65	2.55	2.60	2.60	-1.14%	59,800
Oct 2, 2026	2.55	2.63	2.55	2.63	2.63	3.54%	98,600
Oct 1, 2026	2.57	2.59	2.54	2.54	2.54	-0.78%	81,400
Sep 30, 2026	2.57	2.60	2.56	2.56	2.56	0.79%	151,100
Sep 29, 2026	2.57	2.58	2.51	2.54	2.54	-1.55%	212,600
Sep 28, 2026	2.57	2.59	2.55	2.58	2.58	0.39%	56,300
Sep 25, 2026	2.58	2.60	2.53	2.57	2.57	-1.15%	299,100
Sep 24, 2026	2.59	2.61	2.59	2.60	2.60	0.78%	47,500
Sep 23, 2026	2.58	2.61	2.55	2.58	2.58	-	98,900
Sep 22, 2026	2.62	2.63	2.53	2.58	2.58	-1.15%	533,800
Sep 21, 2026	2.67	2.68	2.60	2.61	2.61	-2.25%	541,600
Sep 18, 2026	2.68	2.69	2.63	2.67	2.67	-0.37%	157,200
Sep 17, 2026	2.70	2.70	2.61	2.68	2.68	2.29%	208,800
Sep 15, 2026	2.69	2.69	2.62	2.62	2.62	-2.96%	307,100
Sep 14, 2026	2.80	2.80	2.69	2.70	2.70	-1.10%	109,200
Sep 11, 2026	2.73	2.74	2.71	2.73	2.73	-0.36%	188,800
Sep 10, 2026	2.79	2.79	2.71	2.74	2.74	-0.72%	289,900
Sep 9, 2026	2.78	2.80	2.75	2.76	2.76	-0.72%	294,200
Sep 8, 2026	2.78	2.80	2.78	2.78	2.78	-0.71%	171,200
Sep 7, 2026	2.85	2.85	2.79	2.80	2.80	-0.36%	109,900
Sep 4, 2026	2.82	2.82	2.78	2.81	2.81	-	115,100
Sep 3, 2026	2.81	2.82	2.77	2.81	2.81	-0.71%	334,300
Sep 2, 2026	2.86	2.87	2.81	2.83	2.83	-0.70%	146,000
Sep 1, 2026	2.84	2.86	2.82	2.85	2.85	-1.04%	403,100
Aug 28, 2026	2.92	2.92	2.84	2.88	2.88	-1.37%	447,100
Aug 27, 2026	2.90	2.96	2.88	2.92	2.92	0.69%	535,200
Aug 26, 2026	2.83	2.90	2.83	2.90	2.90	2.84%	585,300
Aug 24, 2026	2.83	2.86	2.81	2.82	2.82	-0.70%	214,400
Aug 21, 2026	2.80	2.85	2.80	2.84	2.84	1.43%	244,400
Aug 20, 2026	2.81	2.83	2.79	2.80	2.80	-	57,000
Aug 19, 2026	2.76	2.86	2.75	2.80	2.80	1.45%	299,700