Kuala Lumpur - Delayed Quote MYR

KSL Holdings Berhad (5038.KL)

Compare
1.6500
-0.0100
(-0.60%)
At close: January 17 at 4:50:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.65001.67001.63001.65001.6500519,900
Jan 16, 20251.68001.69001.64001.66001.6600341,700
Jan 15, 20251.69001.69001.63001.66001.66001,245,000
Jan 14, 20251.70001.70001.68001.68001.6800690,300
Jan 13, 20251.71001.71001.68001.68001.6800382,800
Jan 10, 20251.74001.74001.70001.70001.7000615,400
Jan 9, 20251.75001.75001.71001.74001.7400658,200
Jan 8, 20251.76001.79001.74001.76001.7600737,900
Jan 7, 20251.79001.80001.76001.77001.77001,016,200
Jan 6, 20251.77001.79001.77001.79001.79001,208,900
Jan 3, 20251.75001.78001.73001.76001.7600960,500
Jan 2, 20251.73001.75001.72001.73001.7300629,400
Dec 31, 20241.73001.74001.71001.73001.7300429,600
Dec 30, 20241.71001.75001.71001.74001.74001,113,300
Dec 27, 20241.70001.73001.69001.69001.6900664,100
Dec 26, 20241.69001.71001.68001.69001.6900256,500
Dec 24, 20241.67001.71001.67001.71001.7100253,800
Dec 23, 20241.70001.70001.66001.67001.6700304,400
Dec 20, 20241.70001.71001.68001.68001.6800280,300
Dec 19, 20241.68001.71001.65001.70001.70001,061,100
Dec 18, 20241.69001.70001.68001.68001.6800660,200
Dec 17, 20241.70001.72001.69001.69001.6900477,000
Dec 16, 20241.65001.72001.65001.71001.71001,765,100
Dec 13, 20241.71001.72001.67001.68001.68001,174,200
Dec 12, 20241.71001.71001.69001.70001.70001,121,500
Dec 11, 20241.73001.73001.71001.72001.7200655,300
Dec 10, 20241.73001.74001.72001.74001.7400317,600
Dec 9, 20241.73001.73001.71001.72001.7200348,700
Dec 6, 20241.75001.76001.72001.73001.7300815,800
Dec 5, 20241.78001.79001.74001.75001.7500475,100
Dec 4, 20241.79001.82001.78001.78001.7800886,300
Dec 3, 20241.76001.79001.76001.78001.7800688,300
Dec 2, 20241.76001.77001.75001.76001.7600587,800
Nov 29, 20241.78001.78001.74001.76001.7600463,000
Nov 28, 20241.79001.79001.76001.77001.7700375,800
Nov 27, 20241.75001.80001.75001.80001.80001,014,500
Nov 26, 20241.76001.79001.75001.76001.7600648,800
Nov 25, 20241.75001.77001.75001.76001.7600451,200
Nov 22, 20241.78001.78001.75001.75001.7500287,800
Nov 21, 20241.76001.78001.72001.78001.7800570,700
Nov 20, 20241.78001.80001.76001.76001.7600427,200
Nov 19, 20241.70001.79001.70001.78001.78001,834,300
Nov 18, 20241.69001.72001.68001.70001.7000444,100
Nov 15, 20241.70001.71001.69001.71001.7100177,100
Nov 14, 20241.72001.73001.70001.70001.7000403,700
Nov 13, 20241.74001.74001.70001.72001.7200398,200
Nov 12, 20241.72001.76001.68001.75001.7500914,100
Nov 11, 20241.76001.76001.71001.72001.7200631,500
Nov 8, 20241.77001.77001.75001.76001.7600309,900
Nov 7, 20241.80001.81001.77001.78001.7800487,300
Nov 6, 20241.77001.80001.76001.79001.7900287,700
Nov 5, 20241.78001.78001.76001.77001.7700154,800
Nov 4, 20241.78001.80001.78001.79001.7900114,300
Nov 1, 20241.75001.80001.75001.79001.7900449,700
Oct 30, 20241.76001.81001.74001.79001.7900535,500
Oct 29, 20241.75001.79001.72001.79001.7900655,700
Oct 28, 20241.77001.79001.74001.76001.7600935,600
Oct 25, 20241.76001.78001.76001.76001.7600301,300
Oct 24, 20241.79001.79001.76001.77001.7700624,200
Oct 23, 20241.78001.81001.78001.79001.7900428,300
Oct 22, 20241.81001.81001.78001.79001.7900530,300
Oct 21, 20241.85001.85001.81001.81001.8100482,900
Oct 18, 20241.85001.86001.83001.85001.8500495,300
Oct 17, 20241.81001.87001.81001.83001.83001,161,500
Oct 16, 20241.83001.85001.80001.80001.8000822,100
Oct 15, 20241.78001.86001.76001.85001.8500974,900
Oct 14, 20241.83001.83001.78001.78001.7800389,300
Oct 11, 20241.80001.83001.77001.81001.8100745,300
Oct 10, 20241.77001.83001.76001.81001.8100837,900
Oct 9, 20241.80001.83001.77001.77001.77001,354,400
Oct 8, 20241.81001.82001.76001.80001.80001,764,100
Oct 7, 20241.84001.88001.82001.82001.8200888,700
Oct 4, 20241.85001.88001.82001.84001.8400487,200
Oct 3, 20241.88001.89001.85001.85001.8500343,500
Oct 2, 20241.88001.92001.85001.87001.87001,386,500
Oct 1, 20241.89001.93001.88001.91001.91001,284,000
Sep 30, 20241.90001.90001.86001.89001.89001,164,700
Sep 27, 20241.88001.90001.85001.88001.8800736,900
Sep 26, 20241.86001.91001.85001.88001.8800785,800
Sep 25, 20241.94001.95001.86001.86001.86001,034,800
Sep 24, 20241.93001.94001.88001.93001.93001,256,300
Sep 23, 20241.90001.94001.88001.93001.93001,545,500
Sep 20, 20241.79001.89001.79001.89001.89005,364,600
Sep 19, 20241.76001.79001.76001.79001.7900947,700
Sep 18, 20241.74001.77001.72001.77001.7700872,200
Sep 17, 20241.75001.76001.72001.74001.74001,140,100
Sep 13, 20241.73001.77001.72001.76001.7600865,500
Sep 12, 20241.70001.73001.69001.71001.7100929,400
Sep 11, 20241.72001.73001.69001.69001.6900992,800
Sep 10, 20241.74001.75001.72001.75001.7500705,000
Sep 9, 20241.72001.76001.71001.74001.7400515,100
Sep 6, 20241.72001.77001.70001.77001.7700863,700
Sep 5, 20241.77001.77001.71001.74001.74001,080,500
Sep 4, 20241.76001.79001.75001.76001.76001,361,000
Sep 3, 20241.80001.83001.76001.82001.82001,443,300
Sep 2, 20241.78001.82001.75001.81001.81001,650,100
Aug 30, 20241.68001.79001.68001.77001.77002,943,900
Aug 29, 20241.67001.72001.67001.68001.68001,735,300
Aug 28, 20241.69001.71001.65001.65001.6500978,300
Aug 27, 20241.72001.74001.69001.71001.7100620,300
Aug 26, 20241.70001.74001.68001.74001.74001,060,000
Aug 23, 20241.74001.74001.69001.69001.69001,084,600
Aug 22, 20241.70001.75001.66001.75001.75002,552,800
Aug 21, 20241.70001.72001.67001.70001.70001,360,100
Aug 20, 20241.76001.76001.70001.72001.72001,644,000
Aug 19, 20241.79001.79001.74001.77001.77001,320,400
Aug 16, 20241.75001.79001.75001.78001.78001,175,200
Aug 15, 20241.80001.80001.71001.72001.72002,225,700
Aug 14, 20241.81001.82001.77001.78001.7800788,900
Aug 13, 20241.79001.84001.76001.79001.79001,528,500
Aug 12, 20241.79001.82001.76001.80001.80001,868,900
Aug 9, 20241.76001.80001.75001.80001.80002,019,000
Aug 8, 20241.70001.73001.66001.73001.73001,896,800
Aug 7, 20241.62001.73001.57001.73001.73003,698,000
Aug 6, 20241.63001.70001.50001.62001.62006,818,600
Aug 5, 20241.79001.79001.53001.60001.60007,590,100
Aug 2, 20241.91001.91001.80001.83001.83004,924,500
Aug 1, 20242.00002.02001.92001.93001.93002,350,600
Jul 31, 20241.93002.01001.93002.01002.01001,996,000
Jul 30, 20242.00002.03001.94001.94001.94001,956,200
Jul 29, 20241.96002.01001.95002.00002.00001,664,100
Jul 26, 20241.95001.97001.91001.97001.97001,824,500
Jul 25, 20241.96002.00001.91001.95001.95002,712,200
Jul 24, 20241.99002.05001.96002.01002.01002,964,200
Jul 23, 20241.93001.99001.93001.99001.99001,752,600
Jul 22, 20241.97001.97001.88001.93001.93001,448,500
Jul 19, 20241.98001.98001.93001.97001.97001,705,800
Jul 18, 20241.99002.00001.95001.99001.99001,398,700
Jul 17, 20241.96002.01001.95001.99001.99001,760,800
Jul 16, 20241.99002.02001.94001.95001.95001,891,200
Jul 15, 20241.91002.01001.91001.99001.99002,555,300
Jul 12, 20241.95001.96001.90001.91001.9100582,100
Jul 11, 20241.90001.98001.90001.94001.94001,537,900
Jul 10, 20241.87001.90001.84001.89001.89001,382,000
Jul 9, 20241.89001.89001.87001.87001.8700333,400
Jul 5, 20241.91001.91001.86001.89001.8900939,600
Jul 4, 20241.95001.97001.91001.91001.91001,023,500
Jul 3, 20241.93001.96001.91001.95001.95001,158,000
Jul 2, 20241.89001.92001.88001.90001.9000975,600
Jul 1, 20241.87001.90001.85001.89001.8900631,000
Jun 28, 20241.83001.88001.83001.86001.8600640,100
Jun 27, 20241.92001.92001.83001.83001.83001,160,200
Jun 26, 20241.90001.92001.87001.90001.9000685,200
Jun 25, 20241.95001.96001.88001.88001.88001,342,600
Jun 24, 20241.95001.98001.91001.94001.94001,297,000
Jun 21, 20241.97002.02001.93001.96001.96001,290,100
Jun 20, 20241.97001.98001.94001.97001.9700724,300
Jun 19, 20242.02002.03001.94001.98001.98001,297,000
Jun 18, 20242.07002.08002.03002.03002.03001,164,000
Jun 14, 20242.09002.11002.05002.07002.07001,615,600
Jun 13, 20242.07002.13002.07002.09002.09002,382,500
Jun 12, 20242.02002.14002.01002.06002.06005,807,200
Jun 11, 20241.92002.04001.92002.00002.00007,633,500
Jun 10, 20241.85001.91001.84001.90001.90001,721,600
Jun 7, 20241.85001.88001.83001.84001.84001,284,500
Jun 6, 20241.80001.87001.79001.83001.83001,585,600
Jun 5, 20241.80001.81001.78001.80001.8000775,500
Jun 4, 20241.82001.83001.78001.78001.78001,207,700
May 31, 20241.88001.88001.82001.82001.82001,535,500
May 30, 20241.79001.88001.78001.87001.87002,489,500
May 29, 20241.82001.83001.77001.80001.80002,644,700
May 28, 20241.88001.90001.82001.83001.83002,221,000
May 27, 20241.91001.92001.87001.88001.88001,356,700
May 24, 20241.91001.91001.87001.89001.89001,394,600
May 23, 20241.95001.95001.90001.91001.91001,609,500
May 21, 20241.96001.96001.92001.95001.95001,702,300
May 20, 20241.95001.98001.94001.96001.9600976,600
May 17, 20241.94002.00001.94001.95001.95002,885,400
May 16, 20241.88001.94001.88001.93001.93001,202,800
May 15, 20241.93001.94001.86001.88001.88001,310,900
May 14, 20241.93001.97001.92001.94001.94001,891,600
May 13, 20241.88001.96001.84001.92001.92003,369,900
May 10, 20241.85001.88001.85001.87001.8700915,700
May 9, 20241.85001.89001.84001.85001.85001,541,100
May 8, 20241.90001.90001.83001.84001.84001,493,800
May 7, 20241.87001.91001.83001.88001.88003,991,100
May 6, 20241.78001.88001.78001.85001.85005,527,500
May 3, 20241.71001.75001.71001.74001.74001,194,600
May 2, 20241.72001.72001.68001.70001.70001,285,000
Apr 30, 20241.73001.78001.71001.72001.72001,370,700
Apr 29, 20241.74001.75001.71001.73001.73001,400,500
Apr 26, 20241.75001.78001.73001.74001.74001,732,800
Apr 25, 20241.75001.77001.72001.77001.77001,088,400
Apr 24, 20241.71001.78001.71001.75001.75002,406,900
Apr 23, 20241.71001.72001.68001.70001.70001,095,100
Apr 22, 20241.65001.73001.65001.71001.71002,318,200
Apr 19, 20241.70001.70001.61001.63001.63004,772,200
Apr 18, 20241.71001.73001.68001.71001.71002,245,900
Apr 17, 20241.67001.72001.63001.72001.72004,188,000
Apr 16, 20241.77001.79001.64001.65001.65007,272,900
Apr 15, 20241.83001.87001.76001.79001.79004,408,400
Apr 12, 20241.76001.87001.74001.87001.87005,159,000
Apr 9, 20241.80001.80001.75001.76001.76001,785,200
Apr 8, 20241.79001.82001.73001.80001.80002,838,000
Apr 5, 20241.68001.82001.67001.79001.790010,435,000
Apr 4, 20241.45001.68001.45001.67001.67008,607,700
Apr 3, 20241.48001.48001.45001.46001.46001,371,200
Apr 2, 20241.51001.52001.46001.47001.47001,663,800
Apr 1, 20241.47001.51001.46001.50001.50001,945,800
Mar 29, 20241.47001.49001.46001.47001.4700999,200
Mar 27, 20241.50001.52001.47001.47001.47001,715,800
Mar 26, 20241.51001.51001.47001.49001.49001,340,100
Mar 25, 20241.51001.54001.50001.51001.51001,398,700
Mar 22, 20241.50001.54001.49001.51001.51002,781,000
Mar 21, 20241.46001.49001.46001.49001.49002,609,500
Mar 20, 20241.49001.49001.45001.45001.45001,113,500
Mar 19, 20241.47001.48001.44001.47001.47001,579,300
Mar 18, 20241.44001.47001.43001.46001.46001,882,400
Mar 15, 20241.43001.45001.40001.43001.43002,242,800
Mar 14, 20241.43001.44001.42001.44001.4400945,800
Mar 13, 20241.44001.47001.43001.43001.43001,688,100
Mar 12, 20241.45001.46001.41001.44001.44003,410,000
Mar 11, 20241.48001.48001.44001.46001.46001,615,900
Mar 8, 20241.51001.51001.47001.48001.48001,119,600
Mar 7, 20241.48001.51001.46001.51001.51002,571,000
Mar 6, 20241.51001.53001.47001.47001.47002,505,400
Mar 5, 20241.56001.58001.51001.54001.54001,828,300
Mar 4, 20241.50001.56001.48001.56001.56001,744,500
Mar 1, 20241.52001.54001.47001.50001.50001,759,900
Feb 29, 20241.58001.60001.51001.53001.53003,961,500
Feb 28, 20241.57001.57001.52001.53001.53001,476,800
Feb 27, 20241.54001.57001.49001.57001.57002,214,800
Feb 26, 20241.58001.59001.54001.54001.5400667,300
Feb 23, 20241.52001.58001.51001.58001.58002,399,600
Feb 22, 20241.52001.53001.50001.51001.51001,397,800
Feb 21, 20241.56001.56001.51001.52001.52001,381,400
Feb 20, 20241.52001.56001.50001.56001.56001,454,100
Feb 19, 20241.53001.53001.50001.52001.52001,162,600
Feb 16, 20241.48001.54001.47001.53001.53002,632,100
Feb 15, 20241.47001.50001.47001.48001.4800930,000
Feb 14, 20241.48001.49001.46001.47001.47001,266,900
Feb 13, 20241.50001.51001.48001.49001.49001,281,300
Feb 9, 20241.44001.50001.44001.50001.50001,286,900
Feb 8, 20241.43001.47001.42001.43001.43001,309,100
Feb 7, 20241.46001.46001.41001.43001.43001,375,500
Feb 6, 20241.36001.46001.36001.46001.46002,797,500
Feb 5, 20241.44001.46001.39001.39001.39004,378,300
Feb 2, 20241.53001.53001.43001.44001.44004,182,500
Jan 31, 20241.58001.60001.52001.53001.53002,872,600
Jan 30, 20241.60001.64001.54001.58001.58005,007,600
Jan 29, 20241.50001.61001.48001.60001.60005,281,900
Jan 26, 20241.50001.53001.47001.47001.47002,254,500
Jan 24, 20241.48001.50001.45001.50001.50003,272,000
Jan 23, 20241.48001.50001.45001.47001.47002,095,800
Jan 22, 20241.41001.48001.41001.47001.47003,509,200
Jan 19, 20241.35001.40001.35001.40001.40001,976,800
Jan 18, 20241.40001.40001.31001.35001.35003,413,000
Jan 17, 20241.40001.42001.36001.39001.39002,918,600

Related Tickers

5182.KL Avaland Berhad
0.3200
+1.59%
 
0273.KL Vestland Berhad
0.5750
0.00%
 
9687.KL Ideal Capital Berhad
3.8500
0.00%
 
5313.KL Radium Development Berhad
0.4950
+1.02%
 
7195.KL Binastra Corporation Berhad
1.7400
-1.69%
 
6769.KL JKG Land Berhad
0.1150
0.00%
 
6114.KL MKH Berhad
1.1100
+0.91%
 
6718.KL Crescendo Corporation Berhad
1.3900
-0.71%
 
3611.KL Paragon Globe Berhad
0.4700
+3.30%
 
3417.KL Eastern & Oriental Berhad
0.8800
+1.73%