KLSE:KSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.89	0.91	0.88	0.91	0.91	2.26%	12,400
Mar 9, 2026	0.91	0.91	0.89	0.89	0.89	-2.21%	62,400
Mar 6, 2026	0.93	0.93	0.91	0.91	0.91	1.69%	470,000
Mar 5, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	71,700
Mar 4, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	15,300
Mar 3, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	23,000
Mar 2, 2026	0.92	0.92	0.91	0.91	0.91	-2.69%	180,400
Feb 27, 2026	0.93	0.93	0.93	0.93	0.93	-	10,300
Feb 26, 2026	0.95	0.96	0.93	0.93	0.93	-1.06%	67,900
Feb 25, 2026	0.95	0.95	0.94	0.94	0.94	-3.59%	8,000
Feb 24, 2026	0.98	0.98	0.98	0.98	0.98	2.09%	100
Feb 23, 2026	0.96	0.96	0.96	0.96	0.96	-	21,100
Feb 20, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	18,000
Feb 16, 2026	0.96	0.97	0.96	0.96	0.96	0.52%	57,600
Feb 13, 2026	0.96	0.96	0.96	0.96	0.96	0.53%	1,626,200
Feb 12, 2026	0.95	0.96	0.95	0.95	0.95	-2.06%	47,500
Feb 11, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	64,600
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-	19,500
Feb 9, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	58,300
Feb 6, 2026	0.96	0.97	0.96	0.96	0.96	-1.04%	50,300
Feb 5, 2026	0.93	0.97	0.92	0.97	0.97	1.58%	48,100
Feb 4, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	9,100
Feb 3, 2026	0.94	0.98	0.94	0.97	0.97	4.86%	130,900
Jan 30, 2026	0.93	0.93	0.93	0.93	0.93	-	55,600
Jan 29, 2026	0.95	0.95	0.92	0.93	0.93	-2.63%	812,400
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