KSL Holdings Berhad (KLSE:KSL)
Malaysia
· Delayed Price · Currency is MYR 3.140
-0.140 (-4.27%)
At close: Mar 6, 2026
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.19 | 3.34 | 3.16 | 3.28 | 3.28 | 3.47% | 1,263,400 |
| Mar 4, 2026 | 3.17 | 3.23 | 3.11 | 3.17 | 3.17 | - | 945,700 |
| Mar 3, 2026 | 3.22 | 3.27 | 3.11 | 3.17 | 3.17 | -1.55% | 1,746,100 |
| Mar 2, 2026 | 3.11 | 3.30 | 3.03 | 3.22 | 3.22 | 4.21% | 2,397,200 |
| Feb 27, 2026 | 3.24 | 3.26 | 3.09 | 3.09 | 3.09 | -3.74% | 7,970,400 |
| Feb 26, 2026 | 3.14 | 3.25 | 3.13 | 3.21 | 3.21 | 2.23% | 2,047,900 |
| Feb 25, 2026 | 3.30 | 3.35 | 3.12 | 3.14 | 3.14 | -4.85% | 1,880,700 |
| Feb 24, 2026 | 3.33 | 3.34 | 3.20 | 3.30 | 3.30 | -0.90% | 2,304,000 |
| Feb 23, 2026 | 3.32 | 3.42 | 3.32 | 3.33 | 3.33 | 0.60% | 1,409,200 |
| Feb 20, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -5.43% | 1,577,400 |
| Feb 19, 2026 | 3.49 | 3.58 | 3.45 | 3.50 | 3.50 | 0.29% | 3,898,700 |
| Feb 16, 2026 | 3.41 | 3.50 | 3.37 | 3.49 | 3.49 | 3.25% | 2,743,300 |
| Feb 13, 2026 | 3.43 | 3.45 | 3.34 | 3.38 | 3.38 | -1.46% | 1,792,400 |
| Feb 12, 2026 | 3.28 | 3.47 | 3.16 | 3.43 | 3.43 | 4.57% | 3,136,600 |
| Feb 11, 2026 | 3.05 | 3.30 | 3.04 | 3.28 | 3.28 | 7.54% | 3,040,600 |
| Feb 10, 2026 | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | - | 289,400 |
| Feb 9, 2026 | 2.97 | 3.07 | 2.96 | 3.05 | 3.05 | 3.04% | 723,200 |
| Feb 6, 2026 | 2.94 | 3.00 | 2.92 | 2.96 | 2.96 | -0.34% | 508,700 |
| Feb 5, 2026 | 2.97 | 3.00 | 2.92 | 2.97 | 2.97 | - | 1,848,900 |
| Feb 4, 2026 | 2.98 | 2.99 | 2.91 | 2.97 | 2.97 | -1.00% | 837,100 |
| Feb 3, 2026 | 3.05 | 3.08 | 2.98 | 3.00 | 3.00 | -1.96% | 518,200 |
| Jan 30, 2026 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 559,900 |
| Jan 29, 2026 | 3.07 | 3.07 | 2.97 | 3.00 | 3.00 | -2.28% | 678,800 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -1.29% | 648,500 |
| Jan 27, 2026 | 3.04 | 3.14 | 3.00 | 3.11 | 3.11 | 2.30% | 705,700 |
| Jan 26, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -1.62% | 766,800 |
| Jan 23, 2026 | 2.99 | 3.15 | 2.99 | 3.09 | 3.09 | 3.34% | 568,900 |
| Jan 22, 2026 | 3.09 | 3.09 | 2.96 | 2.99 | 2.99 | -2.29% | 825,700 |
| Jan 21, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | - | 627,600 |
| Jan 20, 2026 | 3.17 | 3.21 | 3.05 | 3.06 | 3.06 | -4.97% | 1,134,100 |
| Jan 19, 2026 | 3.26 | 3.28 | 3.13 | 3.22 | 3.22 | -1.53% | 1,516,700 |
| Jan 16, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | - | 1,199,000 |
| Jan 15, 2026 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | - | 516,100 |
| Jan 14, 2026 | 3.30 | 3.33 | 3.25 | 3.27 | 3.27 | -0.30% | 776,200 |
| Jan 13, 2026 | 3.27 | 3.35 | 3.21 | 3.28 | 3.28 | 0.31% | 2,251,900 |
| Jan 12, 2026 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | 2.51% | 1,640,000 |
| Jan 9, 2026 | 3.26 | 3.29 | 3.18 | 3.19 | 3.19 | -1.24% | 531,800 |
| Jan 8, 2026 | 3.18 | 3.32 | 3.18 | 3.23 | 3.23 | 1.57% | 1,487,700 |
| Jan 7, 2026 | 3.30 | 3.31 | 3.15 | 3.18 | 3.18 | -2.45% | 1,452,600 |
| Jan 6, 2026 | 3.04 | 3.29 | 3.02 | 3.26 | 3.26 | 7.24% | 2,476,300 |
| Jan 5, 2026 | 2.93 | 3.10 | 2.93 | 3.04 | 3.04 | 3.75% | 978,300 |
| Jan 2, 2026 | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | 0.69% | 158,300 |
| Dec 31, 2025 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | - | 279,000 |
| Dec 30, 2025 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 222,200 |
| Dec 29, 2025 | 3.05 | 3.06 | 2.93 | 2.93 | 2.93 | -3.30% | 483,000 |
| Dec 26, 2025 | 3.05 | 3.06 | 2.99 | 3.03 | 3.03 | - | 375,800 |
| Dec 24, 2025 | 2.97 | 3.07 | 2.97 | 3.03 | 3.03 | 2.36% | 1,383,500 |
| Dec 23, 2025 | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | 1.02% | 411,400 |
| Dec 22, 2025 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | 0.69% | 257,700 |
| Dec 19, 2025 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 1.39% | 1,037,900 |
| Dec 18, 2025 | 2.86 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 419,100 |
| Dec 17, 2025 | 2.87 | 2.90 | 2.85 | 2.86 | 2.86 | 0.35% | 193,400 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.38% | 211,700 |
| Dec 15, 2025 | 2.92 | 2.93 | 2.89 | 2.89 | 2.89 | -1.03% | 170,100 |
| Dec 12, 2025 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | 1.04% | 307,500 |
| Dec 11, 2025 | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | - | 160,000 |
| Dec 10, 2025 | 2.86 | 2.92 | 2.80 | 2.89 | 2.89 | 1.05% | 628,100 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 204,600 |
| Dec 8, 2025 | 2.90 | 2.90 | 2.87 | 2.90 | 2.90 | - | 91,500 |
| Dec 5, 2025 | 2.92 | 3.00 | 2.89 | 2.90 | 2.90 | -0.68% | 621,400 |
| Dec 4, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.74% | 403,000 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.69% | 495,700 |
| Dec 2, 2025 | 2.91 | 2.95 | 2.89 | 2.89 | 2.89 | -0.69% | 647,900 |
| Dec 1, 2025 | 2.86 | 2.95 | 2.86 | 2.91 | 2.91 | 1.75% | 1,196,300 |
| Nov 28, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | -0.35% | 1,029,600 |
| Nov 27, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 398,900 |
| Nov 26, 2025 | 2.87 | 2.93 | 2.83 | 2.89 | 2.89 | 0.70% | 845,400 |
| Nov 25, 2025 | 2.73 | 2.90 | 2.72 | 2.87 | 2.87 | 5.51% | 992,500 |
| Nov 24, 2025 | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -1.09% | 376,600 |
| Nov 21, 2025 | 2.76 | 2.76 | 2.68 | 2.75 | 2.75 | -1.43% | 1,212,300 |
| Nov 20, 2025 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | -0.36% | 329,700 |
| Nov 19, 2025 | 2.82 | 2.87 | 2.76 | 2.80 | 2.80 | -0.36% | 664,600 |
| Nov 18, 2025 | 2.83 | 2.84 | 2.79 | 2.81 | 2.81 | -1.06% | 405,900 |
| Nov 17, 2025 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | - | 138,300 |
| Nov 14, 2025 | 2.82 | 2.86 | 2.76 | 2.84 | 2.84 | -0.70% | 409,900 |
| Nov 13, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | - | 433,400 |
| Nov 12, 2025 | 2.91 | 2.91 | 2.85 | 2.86 | 2.86 | -0.69% | 558,100 |
| Nov 11, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 1.77% | 943,200 |
| Nov 10, 2025 | 2.79 | 2.86 | 2.78 | 2.83 | 2.83 | 1.43% | 828,100 |
| Nov 7, 2025 | 2.85 | 2.87 | 2.75 | 2.79 | 2.79 | -2.11% | 2,069,500 |
| Nov 6, 2025 | 2.93 | 2.95 | 2.85 | 2.85 | 2.85 | -2.40% | 1,716,700 |
| Nov 5, 2025 | 2.99 | 3.00 | 2.90 | 2.92 | 2.92 | -2.67% | 2,918,800 |
| Nov 4, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 2,055,400 |
| Nov 3, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 1,009,200 |
| Oct 31, 2025 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 0.67% | 998,400 |
| Oct 30, 2025 | 3.05 | 3.05 | 2.91 | 2.98 | 2.98 | -1.97% | 1,316,300 |
| Oct 29, 2025 | 3.06 | 3.13 | 2.96 | 3.04 | 3.04 | -0.33% | 2,029,900 |
| Oct 28, 2025 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | - | 1,075,100 |
| Oct 27, 2025 | 3.07 | 3.12 | 3.04 | 3.05 | 3.05 | -0.33% | 816,200 |
| Oct 24, 2025 | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | 0.66% | 1,050,000 |
| Oct 23, 2025 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | -0.65% | 997,500 |
| Oct 22, 2025 | 3.13 | 3.15 | 3.05 | 3.06 | 3.06 | -1.61% | 2,078,700 |
| Oct 21, 2025 | 2.86 | 3.13 | 2.85 | 3.11 | 3.11 | 9.89% | 6,984,900 |
| Oct 17, 2025 | 2.89 | 2.92 | 2.75 | 2.83 | 2.83 | -2.08% | 3,504,400 |
| Oct 16, 2025 | 2.87 | 2.92 | 2.78 | 2.89 | 2.89 | 1.40% | 2,489,100 |
| Oct 15, 2025 | 2.77 | 2.93 | 2.75 | 2.85 | 2.85 | 3.64% | 3,276,200 |
| Oct 14, 2025 | 2.89 | 2.92 | 2.73 | 2.75 | 2.75 | -4.51% | 3,463,500 |
| Oct 13, 2025 | 2.65 | 2.90 | 2.62 | 2.88 | 2.88 | 6.67% | 4,588,200 |
| Oct 10, 2025 | 2.82 | 2.84 | 2.69 | 2.70 | 2.70 | -4.59% | 2,949,200 |
| Oct 9, 2025 | 2.77 | 2.88 | 2.63 | 2.83 | 2.83 | 1.07% | 7,989,800 |