KSL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	2.80	2.81	2.76	2.76	2.76	-1.43%	204,500
Aug 17, 2026	2.82	2.86	2.80	2.80	2.80	-0.71%	174,900
Aug 14, 2026	2.84	2.85	2.82	2.82	2.82	-1.40%	175,900
Aug 13, 2026	2.87	2.90	2.84	2.86	2.86	-0.35%	572,300
Aug 12, 2026	2.90	2.92	2.86	2.87	2.87	-0.69%	207,100
Aug 11, 2026	2.92	2.95	2.87	2.89	2.89	-0.69%	190,300
Aug 10, 2026	2.94	2.95	2.90	2.91	2.91	-1.02%	205,900
Aug 7, 2026	2.86	2.97	2.84	2.94	2.94	3.89%	1,233,000
Aug 6, 2026	2.87	2.87	2.77	2.83	2.83	0.35%	391,300
Aug 5, 2026	2.93	2.94	2.91	2.92	2.82	-	487,000
Aug 4, 2026	2.93	2.96	2.91	2.92	2.82	0.34%	173,900
Aug 3, 2026	2.91	2.98	2.90	2.91	2.81	0.34%	409,800
Jul 31, 2026	2.89	2.92	2.88	2.90	2.80	0.69%	209,100
Jul 30, 2026	2.90	2.91	2.88	2.88	2.78	-0.35%	92,500
Jul 29, 2026	2.90	2.91	2.89	2.89	2.79	-0.69%	46,200
Jul 28, 2026	2.89	2.92	2.89	2.91	2.81	0.34%	34,800
Jul 27, 2026	2.90	2.95	2.88	2.90	2.80	0.69%	477,400
Jul 24, 2026	2.88	2.89	2.87	2.88	2.78	-	68,200
Jul 23, 2026	2.88	2.89	2.86	2.88	2.78	-	154,200
Jul 22, 2026	2.89	2.89	2.86	2.88	2.78	-0.69%	154,300
Jul 21, 2026	2.90	2.92	2.86	2.90	2.80	-0.68%	232,700
Jul 20, 2026	2.93	2.93	2.90	2.92	2.82	-	148,000
Jul 17, 2026	2.93	2.93	2.91	2.92	2.82	-0.34%	303,400
Jul 16, 2026	2.93	2.93	2.91	2.93	2.83	0.69%	94,600
Jul 15, 2026	2.95	2.95	2.90	2.91	2.81	-1.02%	121,100
Jul 14, 2026	2.92	2.94	2.92	2.94	2.84	1.38%	398,600
Jul 13, 2026	2.93	2.94	2.88	2.90	2.80	-1.02%	196,300
Jul 10, 2026	2.88	2.93	2.88	2.93	2.83	2.09%	424,400
Jul 9, 2026	2.93	2.93	2.87	2.87	2.77	-2.05%	139,200
Jul 8, 2026	2.90	2.93	2.90	2.93	2.83	1.03%	87,000
Jul 7, 2026	2.91	2.91	2.90	2.90	2.80	-0.34%	20,900
Jul 6, 2026	2.94	2.94	2.90	2.91	2.81	-0.68%	39,600
Jul 3, 2026	2.91	2.94	2.88	2.93	2.83	0.69%	130,300
Jul 2, 2026	2.94	2.94	2.91	2.91	2.81	-0.34%	64,600
Jul 1, 2026	2.95	2.95	2.92	2.92	2.82	-1.35%	64,100
Jun 30, 2026	2.92	2.96	2.91	2.96	2.86	1.02%	150,300
Jun 29, 2026	2.94	2.97	2.91	2.93	2.83	-0.34%	319,400
Jun 26, 2026	2.93	2.95	2.92	2.94	2.84	-	76,000
Jun 25, 2026	2.98	2.98	2.93	2.94	2.84	-0.68%	109,800
Jun 24, 2026	2.96	2.96	2.94	2.96	2.86	0.34%	19,000
Jun 23, 2026	2.95	2.96	2.91	2.95	2.85	-0.34%	502,200
Jun 22, 2026	2.98	2.98	2.89	2.96	2.86	-0.67%	182,300
Jun 19, 2026	3.01	3.01	2.94	2.98	2.88	-0.67%	211,500