KLSE:KSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.97	0.97	0.95	0.95	0.95	-1.55%	730,900
Jan 27, 2026	0.96	0.98	0.96	0.97	0.97	0.52%	938,700
Jan 26, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	241,100
Jan 23, 2026	0.92	1.03	0.91	0.97	0.97	3.76%	640,000
Jan 22, 2026	0.99	0.99	0.93	0.93	0.93	-6.06%	472,400
Jan 21, 2026	0.93	1.03	0.93	0.99	0.99	8.20%	1,298,600
Jan 20, 2026	0.84	0.92	0.82	0.92	0.92	12.96%	1,241,100
Jan 19, 2026	0.73	0.82	0.73	0.81	0.81	14.08%	745,800
Jan 16, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	166,700
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-	40,000
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	-	26,800
Jan 13, 2026	0.70	0.70	0.70	0.70	0.70	-3.45%	45,000
Jan 12, 2026	0.71	0.73	0.70	0.73	0.73	-2.68%	31,200
Dec 30, 2025	0.77	0.77	0.73	0.75	0.75	-3.25%	55,300
Dec 29, 2025	0.72	0.78	0.72	0.77	0.77	6.94%	604,500
Dec 17, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	575,000
Dec 12, 2025	0.69	0.70	0.69	0.70	0.70	-	31,000
Dec 10, 2025	0.69	0.70	0.69	0.70	0.70	-	24,200
Dec 8, 2025	0.70	0.70	0.69	0.70	0.70	-	51,100
Dec 4, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	60,500
Nov 27, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	31,000
Nov 24, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	10,000
Nov 21, 2025	0.70	0.71	0.70	0.71	0.71	-	73,000
Nov 19, 2025	0.70	0.71	0.70	0.71	0.71	-	17,000
Nov 18, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	1,100
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	40,000
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	-	50,000
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	6,000
Nov 6, 2025	0.73	0.73	0.73	0.73	0.73	-	35,000
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	-	25,000
Oct 28, 2025	0.73	0.73	0.73	0.73	0.73	-	12,000
Oct 27, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	70,500
Oct 21, 2025	0.73	0.73	0.73	0.73	0.73	-	32,200
Oct 17, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	14,900
Oct 16, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	22,600
Oct 15, 2025	0.73	0.73	0.73	0.73	0.73	-	44,500
Oct 14, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	24,300
Oct 13, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	64,400
Oct 8, 2025	0.74	0.74	0.74	0.74	0.74	-	52,600
Oct 7, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Oct 6, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	2,000
Oct 3, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	762,500
Oct 2, 2025	0.74	0.74	0.74	0.74	0.74	-	55,000
Sep 30, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	14,400
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	30,700
Sep 25, 2025	0.75	0.76	0.75	0.75	0.75	-	9,500
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	224,400
Sep 23, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	22,000
Sep 19, 2025	0.75	0.75	0.75	0.75	0.75	-	10,000
Sep 18, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	75,000