KSL Holdings Berhad (KLSE:KSL)
Malaysia
· Delayed Price · Currency is MYR 3.080
+0.040 (1.32%)
At close: Apr 28, 2026
KSL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.05 | 3.15 | 3.03 | 3.08 | 3.08 | 1.32% | 1,218,100 |
| Apr 27, 2026 | 3.04 | 3.18 | 3.04 | 3.04 | 3.04 | - | 947,200 |
| Apr 24, 2026 | 2.98 | 3.07 | 2.95 | 3.04 | 3.04 | 2.01% | 897,300 |
| Apr 23, 2026 | 2.98 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 622,100 |
| Apr 22, 2026 | 2.98 | 3.00 | 2.92 | 2.97 | 2.97 | -0.34% | 561,800 |
| Apr 21, 2026 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 3.83% | 885,400 |
| Apr 20, 2026 | 2.88 | 2.91 | 2.85 | 2.87 | 2.87 | -0.35% | 1,018,200 |
| Apr 17, 2026 | 2.88 | 2.93 | 2.88 | 2.88 | 2.88 | -0.69% | 552,200 |
| Apr 16, 2026 | 2.91 | 2.95 | 2.89 | 2.90 | 2.90 | -0.34% | 1,266,400 |
| Apr 15, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 886,600 |
| Apr 14, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -1.34% | 252,800 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 921,700 |
| Apr 10, 2026 | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | 1.68% | 194,900 |
| Apr 9, 2026 | 2.99 | 3.02 | 2.93 | 2.97 | 2.97 | -0.67% | 256,400 |
| Apr 8, 2026 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | 0.34% | 228,000 |
| Apr 7, 2026 | 2.96 | 3.04 | 2.96 | 2.98 | 2.98 | 0.68% | 142,300 |
| Apr 6, 2026 | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 785,000 |
| Apr 3, 2026 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 245,700 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 319,100 |
| Apr 1, 2026 | 2.97 | 3.04 | 2.97 | 3.00 | 3.00 | 1.01% | 431,900 |
| Mar 31, 2026 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 578,600 |
| Mar 30, 2026 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | -1.01% | 1,115,600 |
| Mar 27, 2026 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 1.37% | 438,700 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | -1.35% | 862,900 |
| Mar 25, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | -0.67% | 1,313,700 |
| Mar 24, 2026 | 3.03 | 3.08 | 2.91 | 2.99 | 2.99 | -0.33% | 1,162,500 |
| Mar 19, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -5.06% | 1,458,700 |
| Mar 18, 2026 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.61% | 1,245,200 |
| Mar 17, 2026 | 3.05 | 3.13 | 3.00 | 3.11 | 3.11 | 2.30% | 1,273,200 |
| Mar 16, 2026 | 3.07 | 3.15 | 3.03 | 3.04 | 3.04 | -1.94% | 948,200 |
| Mar 13, 2026 | 3.17 | 3.27 | 3.09 | 3.10 | 3.10 | -2.82% | 995,100 |
| Mar 12, 2026 | 3.15 | 3.23 | 3.11 | 3.19 | 3.19 | 1.27% | 634,800 |
| Mar 11, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | - | 340,500 |
| Mar 10, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | 3.28% | 725,800 |
| Mar 9, 2026 | 3.07 | 3.07 | 2.90 | 3.05 | 3.05 | -2.87% | 2,927,400 |
| Mar 6, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | 3.14 | -4.27% | 1,077,500 |
| 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 |