Skip to main content
Khee San Berhad (KLSE:KHEESAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.130
0.00 (0.00%)
At close: Apr 29, 2026

Khee San Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.130.130.13-850,900
Apr 28, 20260.130.130.120.130.134.00%1,211,500
Apr 27, 20260.130.130.120.130.13-3.85%1,211,700
Apr 24, 20260.130.130.130.130.134.00%3,912,500
Apr 23, 20260.130.130.120.130.13-3.85%1,345,200
Apr 22, 20260.120.130.120.130.134.00%1,741,500
Apr 21, 20260.120.130.120.130.138.70%5,836,900
Apr 20, 20260.110.120.110.120.124.55%975,600
Apr 17, 20260.120.120.110.110.11-4.35%1,830,600
Apr 16, 20260.120.120.120.120.12-120,000
Apr 15, 20260.120.120.110.120.12-4.17%281,600
Apr 14, 20260.110.120.110.120.12-1,332,100
Apr 13, 20260.120.120.110.120.124.35%658,600
Apr 10, 20260.120.120.120.120.12-4.17%500,000
Apr 9, 20260.120.120.110.120.12-591,500
Apr 8, 20260.120.120.120.120.12-831,000
Apr 7, 20260.120.120.110.120.12-1,068,600
Apr 6, 20260.110.120.110.120.129.09%1,281,700
Apr 3, 20260.120.120.110.110.11-8.33%660,100
Apr 2, 20260.120.120.120.120.12-969,200
Apr 1, 20260.120.120.120.120.12-1,623,500
Mar 31, 20260.120.120.110.120.124.35%1,823,800
Mar 30, 20260.120.120.100.120.12-8.00%8,262,700
Mar 27, 20260.130.130.120.130.13-1,649,900
Mar 26, 20260.130.130.120.130.13-3.85%1,604,300
Mar 25, 20260.130.140.130.130.13-606,600
Mar 24, 20260.130.130.130.130.13-3.70%1,190,300
Mar 19, 20260.130.140.130.140.14-663,900
Mar 18, 20260.130.140.130.140.143.85%9,171,100
Mar 17, 20260.130.130.130.130.134.00%1,619,200
Mar 16, 20260.120.130.120.130.134.17%950,500
Mar 13, 20260.120.120.120.120.124.35%1,363,000
Mar 12, 20260.130.130.120.120.12-8.00%353,800
Mar 11, 20260.130.130.120.130.134.17%1,461,800
Mar 10, 20260.120.130.120.120.124.35%1,627,300
Mar 9, 20260.120.120.110.120.12-1,285,800
Mar 6, 20260.120.120.120.120.12-4.17%894,600
Mar 5, 20260.120.130.120.120.124.35%1,862,600
Mar 4, 20260.120.120.120.120.12-1,269,300
Mar 3, 20260.120.130.120.120.12-4.17%1,272,700
Mar 2, 20260.120.120.110.120.12-1,627,900
Feb 27, 20260.130.130.120.120.12-4.00%764,800
Feb 26, 20260.130.130.120.130.13-3.85%4,457,300
Feb 25, 20260.120.130.110.130.138.33%5,487,300
Feb 24, 20260.120.130.120.120.12-4.00%1,695,600
Feb 23, 20260.120.130.120.130.134.17%231,200
Feb 20, 20260.120.130.120.120.124.35%853,400
Feb 19, 20260.130.130.120.120.12-8.00%698,100
Feb 16, 20260.120.130.120.130.138.70%1,201,600
Feb 13, 20260.130.130.120.120.12-8.00%2,054,400
Feb 12, 20260.140.140.130.130.13-7.41%1,734,300
Feb 11, 20260.130.140.120.140.148.00%1,428,500
Feb 10, 20260.130.140.130.130.13-3.85%3,926,200
Feb 9, 20260.120.130.120.130.138.33%2,963,900
Feb 6, 20260.110.130.100.120.1214.29%9,054,400
Feb 5, 20260.130.130.110.110.11-16.00%9,523,700
Feb 4, 20260.130.130.120.130.13-4,641,600
Feb 3, 20260.140.140.120.130.13-7.41%11,032,200
Jan 30, 20260.140.140.130.140.14-2,073,100
Jan 29, 20260.140.140.130.140.14-1,915,800
Jan 28, 20260.140.140.130.140.14-652,000
Jan 27, 20260.140.150.130.140.14-3.57%3,139,800
Jan 26, 20260.150.150.140.140.14-3.45%1,861,400
Jan 23, 20260.140.150.140.150.157.41%13,364,800
Jan 22, 20260.140.140.140.140.14-699,800
Jan 21, 20260.140.140.140.140.14-2,147,700
Jan 20, 20260.130.140.130.140.14-5,873,000
Jan 19, 20260.140.140.130.140.14-8,593,800
Jan 16, 20260.120.140.120.140.1412.50%7,187,400
Jan 15, 20260.120.120.110.120.124.35%3,580,900
Jan 14, 20260.110.120.110.120.124.55%3,850,200
Jan 13, 20260.100.110.100.110.114.76%6,245,600
Jan 12, 20260.100.110.100.110.11-1,385,500
Jan 9, 20260.110.110.100.110.115.00%1,076,100
Jan 8, 20260.100.100.100.100.105.26%909,200
Jan 7, 20260.110.110.100.100.10-5.00%1,094,000
Jan 6, 20260.110.110.100.100.10-4.76%1,825,300
Jan 5, 20260.110.110.100.110.115.00%2,698,400
Jan 2, 20260.100.110.100.100.10-2,647,200
Dec 31, 20250.100.110.100.100.1011.11%18,401,300
Dec 30, 20250.090.100.090.090.09-5.26%300,700
Dec 29, 20250.090.100.090.100.1011.76%3,964,000
Dec 26, 20250.090.090.090.090.09-2,863,600
Dec 24, 20250.090.100.090.090.09-5.56%4,772,500
Dec 23, 20250.090.090.090.090.09-1,047,400
Dec 22, 20250.090.100.090.090.095.88%6,096,100
Dec 19, 20250.080.090.080.090.09-5.56%18,241,800
Dec 18, 20250.090.090.090.090.095.88%2,757,300
Dec 17, 20250.090.100.090.090.09-19.05%9,079,900
Dec 16, 20250.110.110.110.110.11-4.55%40,400
Dec 15, 20250.110.110.110.110.11-109,000
Dec 12, 20250.110.110.100.110.11-262,400
Dec 11, 20250.110.110.100.110.1110.00%293,500
Dec 10, 20250.110.110.100.100.10-4.76%424,700
Dec 9, 20250.110.110.110.110.11-110,000
Dec 8, 20250.110.110.110.110.11-200,000
Dec 5, 20250.110.110.100.110.11-4.55%2,228,100
Dec 4, 20250.110.120.110.110.114.76%1,616,400
Dec 3, 20250.110.120.110.110.11-8.70%1,526,600
Dec 2, 20250.100.120.100.120.1215.00%1,790,000