Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.850 | 4.860 | 4.800 | 4.860 | 4.860 | 12,800 |
| 2026-10-16 | 4.880 | 4.880 | 4.830 | 4.880 | 4.880 | 5,400 |
| 2026-10-15 | 4.870 | 4.900 | 4.850 | 4.900 | 4.900 | 37,500 |
| 2026-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2026-10-13 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 12,200 |
| 2026-10-12 | 4.920 | 4.950 | 4.880 | 4.920 | 4.920 | 15,400 |
| 2026-10-09 | 4.920 | 4.930 | 4.870 | 4.930 | 4.930 | 32,200 |
| 2026-10-08 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 15,900 |
| 2026-10-07 | 4.980 | 4.980 | 4.920 | 4.940 | 4.940 | 7,000 |
| 2026-10-06 | 4.980 | 5.000 | 4.930 | 5.000 | 5.000 | 6,800 |
| 2026-10-05 | 4.920 | 5.000 | 4.880 | 5.000 | 5.000 | 41,700 |
| 2026-10-02 | 5.050 | 5.060 | 4.910 | 5.000 | 5.000 | 77,100 |
| 2026-10-01 | 5.140 | 5.140 | 5.000 | 5.060 | 5.060 | 36,800 |
| 2026-09-30 | 5.080 | 5.130 | 5.030 | 5.030 | 5.030 | 6,100 |
| 2026-09-29 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 1,900 |
| 2026-09-28 | 5.110 | 5.110 | 5.000 | 5.100 | 5.100 | 39,800 |
| 2026-09-25 | 5.110 | 5.110 | 5.060 | 5.110 | 5.110 | 16,800 |
| 2026-09-24 | 5.110 | 5.140 | 5.100 | 5.140 | 5.140 | 31,400 |
| 2026-09-23 | 5.100 | 5.130 | 5.100 | 5.130 | 5.130 | 24,800 |
| 2026-09-22 | 5.120 | 5.140 | 5.090 | 5.140 | 5.140 | 39,500 |
| 2026-09-21 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-09-18 | 5.090 | 5.120 | 5.090 | 5.120 | 5.120 | 7,600 |
| 2026-09-17 | 5.140 | 5.140 | 5.090 | 5.140 | 5.140 | 5,100 |
| 2026-09-16 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-09-15 | 5.250 | 5.250 | 5.090 | 5.140 | 5.140 | 72,700 |
| 2026-09-14 | 5.140 | 5.270 | 5.140 | 5.270 | 5.220 | 45,400 |
| 2026-09-11 | 5.130 | 5.150 | 5.130 | 5.150 | 5.101 | 22,200 |
| 2026-09-10 | 5.080 | 5.250 | 5.080 | 5.180 | 5.131 | 106,700 |
| 2026-09-09 | 5.100 | 5.150 | 5.080 | 5.150 | 5.101 | 57,200 |
| 2026-09-08 | 5.110 | 5.150 | 5.090 | 5.150 | 5.101 | 7,600 |
| 2026-09-07 | 5.090 | 5.150 | 5.070 | 5.150 | 5.101 | 40,800 |
| 2026-09-04 | 5.070 | 5.150 | 5.050 | 5.150 | 5.101 | 91,900 |
| 2026-09-03 | 5.070 | 5.130 | 5.050 | 5.120 | 5.071 | 32,900 |
| 2026-09-02 | 5.050 | 5.140 | 5.050 | 5.130 | 5.081 | 70,400 |
| 2026-09-01 | 5.030 | 5.150 | 5.030 | 5.150 | 5.101 | 10,000 |
| 2026-08-28 | 5.070 | 5.070 | 5.010 | 5.030 | 4.982 | 40,000 |
| 2026-08-27 | 5.050 | 5.110 | 5.050 | 5.070 | 5.022 | 41,500 |
| 2026-08-26 | 5.050 | 5.050 | 5.030 | 5.040 | 4.992 | 13,900 |
| 2026-08-24 | 5.050 | 5.080 | 5.050 | 5.080 | 5.032 | 62,400 |
| 2026-08-21 | 5.030 | 5.040 | 5.020 | 5.040 | 4.992 | 10,500 |
| 2026-08-20 | 5.050 | 5.050 | 5.010 | 5.050 | 5.002 | 54,900 |
| 2026-08-19 | 5.030 | 5.050 | 5.020 | 5.050 | 5.002 | 39,300 |
| 2026-08-18 | 5.030 | 5.080 | 5.020 | 5.080 | 5.032 | 43,600 |
| 2026-08-17 | 5.060 | 5.080 | 5.040 | 5.080 | 5.032 | 8,800 |
| 2026-08-14 | 5.060 | 5.080 | 5.030 | 5.080 | 5.032 | 66,000 |
| 2026-08-13 | 5.070 | 5.070 | 5.000 | 5.060 | 5.012 | 60,600 |
| 2026-08-12 | 5.010 | 5.080 | 5.010 | 5.070 | 5.022 | 58,900 |
| 2026-08-11 | 5.080 | 5.100 | 5.000 | 5.090 | 5.042 | 45,300 |
| 2026-08-10 | 5.060 | 5.100 | 5.000 | 5.080 | 5.032 | 27,900 |
| 2026-08-07 | 5.120 | 5.120 | 5.010 | 5.100 | 5.052 | 76,400 |
| 2026-08-06 | 5.130 | 5.150 | 5.090 | 5.120 | 5.071 | 40,100 |
| 2026-08-05 | 5.160 | 5.170 | 5.100 | 5.110 | 5.062 | 64,700 |
| 2026-08-04 | 5.220 | 5.220 | 5.150 | 5.180 | 5.131 | 44,100 |
| 2026-08-03 | 5.120 | 5.220 | 5.080 | 5.220 | 5.171 | 15,900 |
| 2026-07-31 | 5.170 | 5.190 | 5.150 | 5.190 | 5.141 | 10,500 |
| 2026-07-30 | 5.200 | 5.200 | 5.160 | 5.190 | 5.141 | 7,600 |
| 2026-07-29 | 5.180 | 5.190 | 5.170 | 5.180 | 5.131 | 13,700 |
| 2026-07-28 | 5.190 | 5.200 | 5.160 | 5.200 | 5.151 | 6,300 |
| 2026-07-27 | 5.210 | 5.230 | 5.200 | 5.200 | 5.151 | 32,400 |
| 2026-07-24 | 5.230 | 5.240 | 5.230 | 5.240 | 5.190 | 1,100 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0500 MYR |
| 2026-06-04 | 0.0800 MYR |
| 2025-10-23 | 0.0400 MYR |
| 2025-06-04 | 0.0900 MYR |
| 2024-10-24 | 0.0500 MYR |
| 2024-05-31 | 0.0500 MYR |
| 2023-10-12 | 0.0500 MYR |
| 2023-04-25 | 0.0900 MYR |
| 2022-06-09 | 0.0500 MYR |
| 2022-04-01 | 0.0500 MYR |
| 2019-10-24 | 0.0400 MYR |
| 2019-06-27 | 0.0600 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.