Skip to main content
KSL Holdings Berhad (KLSE:KSL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.900
-0.020 (-0.68%)
At close: Dec 5, 2025

KSL Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.923.002.892.902.90-0.68%621,400
Dec 4, 20252.882.922.882.922.921.74%403,000
Dec 3, 20252.892.892.852.872.87-0.69%495,700
Dec 2, 20252.912.952.892.892.89-0.69%647,900
Dec 1, 20252.862.952.862.912.911.75%1,196,300
Nov 28, 20252.842.882.842.862.86-0.35%1,029,600
Nov 27, 20252.882.902.852.872.87-0.69%398,900
Nov 26, 20252.872.932.832.892.890.70%845,400
Nov 25, 20252.732.902.722.872.875.51%992,500
Nov 24, 20252.752.752.722.722.72-1.09%376,600
Nov 21, 20252.762.762.682.752.75-1.43%1,212,300
Nov 20, 20252.802.812.762.792.79-0.36%329,700
Nov 19, 20252.822.872.762.802.80-0.36%664,600
Nov 18, 20252.832.842.792.812.81-1.06%405,900
Nov 17, 20252.842.852.802.842.84-138,300
Nov 14, 20252.822.862.762.842.84-0.70%409,900
Nov 13, 20252.852.902.852.862.86-433,400
Nov 12, 20252.912.912.852.862.86-0.69%558,100
Nov 11, 20252.842.902.842.882.881.77%943,200
Nov 10, 20252.792.862.782.832.831.43%828,100
Nov 7, 20252.852.872.752.792.79-2.11%2,069,500
Nov 6, 20252.932.952.852.852.85-2.40%1,716,700
Nov 5, 20252.993.002.902.922.92-2.67%2,918,800
Nov 4, 20253.003.032.983.003.00-0.33%2,055,400
Nov 3, 20253.003.053.003.013.010.33%1,009,200
Oct 31, 20253.003.042.993.003.000.67%998,400
Oct 30, 20253.053.052.912.982.98-1.97%1,316,300
Oct 29, 20253.063.132.963.043.04-0.33%2,029,900
Oct 28, 20253.053.073.023.053.05-1,075,100
Oct 27, 20253.073.123.043.053.05-0.33%816,200
Oct 24, 20253.043.113.033.063.060.66%1,050,000
Oct 23, 20253.003.072.993.043.04-0.65%997,500
Oct 22, 20253.133.153.053.063.06-1.61%2,078,700
Oct 21, 20252.863.132.853.113.119.89%6,984,900
Oct 17, 20252.892.922.752.832.83-2.08%3,504,400
Oct 16, 20252.872.922.782.892.891.40%2,489,100
Oct 15, 20252.772.932.752.852.853.64%3,276,200
Oct 14, 20252.892.922.732.752.75-4.51%3,463,500
Oct 13, 20252.652.902.622.882.886.67%4,588,200
Oct 10, 20252.822.842.692.702.70-4.59%2,949,200
Oct 9, 20252.772.882.632.832.831.07%7,989,800
Oct 8, 20252.962.962.732.802.80-5.41%4,519,700
Oct 7, 20252.993.002.752.962.96-1.00%10,120,700
Oct 6, 20253.333.362.952.992.99-10.21%6,629,900
Oct 3, 20253.393.403.303.333.33-1.77%3,471,200
Oct 2, 20253.403.453.343.393.39-3,580,300
Oct 1, 20253.353.423.333.393.391.19%2,603,200
Sep 30, 20253.343.453.323.353.350.60%4,065,800
Sep 29, 20253.373.393.253.333.33-1.19%3,300,200
Sep 26, 20253.283.433.283.373.372.12%7,905,700
Sep 25, 20253.323.463.203.303.30-0.30%11,802,200
Sep 24, 20252.963.322.953.313.3112.59%13,612,400
Sep 23, 20252.662.942.622.942.9410.53%9,768,800
Sep 22, 20252.632.682.612.662.66-0.75%2,193,400
Sep 19, 20252.732.802.612.682.68-1.83%4,064,500
Sep 18, 20252.632.752.602.732.735.00%5,078,000
Sep 17, 20252.492.702.472.602.605.26%8,231,000
Sep 12, 20251.992.481.992.472.4725.38%12,679,800
Sep 11, 20251.941.991.931.971.972.07%1,446,100
Sep 10, 20251.941.981.911.931.930.52%2,055,100
Sep 9, 20251.821.951.821.921.926.08%3,868,400
Sep 8, 20251.741.881.741.811.815.23%7,668,000
Sep 4, 20251.691.731.691.721.722.38%1,063,100
Sep 3, 20251.691.691.651.681.68-0.59%356,800
Sep 2, 20251.691.711.661.691.69-627,000
Aug 29, 20251.721.721.671.691.69-1.17%430,000
Aug 28, 20251.701.731.691.711.710.59%405,800
Aug 27, 20251.681.711.681.701.701.19%239,500
Aug 26, 20251.721.731.671.681.68-2.33%666,400
Aug 25, 20251.751.761.721.721.72-1.71%578,300
Aug 22, 20251.721.761.721.751.751.74%814,100
Aug 21, 20251.711.731.711.721.72-512,500
Aug 20, 20251.721.731.701.721.72-402,900
Aug 19, 20251.721.731.711.721.72-0.58%1,335,400
Aug 18, 20251.711.761.701.731.731.17%934,100
Aug 15, 20251.651.741.651.711.714.27%3,013,800
Aug 14, 20251.591.661.591.641.643.80%1,913,700
Aug 13, 20251.611.631.581.581.58-1.86%484,700
Aug 12, 20251.601.621.601.611.610.63%182,400
Aug 11, 20251.591.611.581.601.60-0.62%741,800
Aug 8, 20251.631.631.581.611.61-0.62%1,027,300
Aug 7, 20251.621.641.621.621.62-524,800
Aug 6, 20251.631.641.611.621.62-0.61%482,800
Aug 5, 20251.641.651.621.631.63-603,300
Aug 4, 20251.621.641.621.631.63-0.61%369,800
Aug 1, 20251.631.661.631.641.641.23%763,600
Jul 31, 20251.641.651.621.621.62-1.22%537,600
Jul 30, 20251.661.661.621.641.64-0.61%502,000
Jul 29, 20251.621.661.621.651.651.85%978,100
Jul 28, 20251.631.641.621.621.62-0.61%611,600
Jul 25, 20251.631.641.601.631.63-551,800
Jul 24, 20251.611.641.601.631.631.24%717,400
Jul 23, 20251.601.631.601.611.610.63%550,400
Jul 22, 20251.601.611.581.601.60-431,200
Jul 21, 20251.601.611.561.601.60-0.62%465,800
Jul 18, 20251.591.631.591.611.611.26%446,500
Jul 17, 20251.581.601.571.591.591.92%535,600
Jul 16, 20251.571.581.551.561.56-1.27%520,000
Jul 15, 20251.571.591.551.581.580.64%645,600
Jul 14, 20251.561.581.551.571.57-5.99%823,200