Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.140 | 6.200 | 6.140 | 6.160 | 5.817 | 34,800 |
| 2024-07-26 | 6.140 | 6.160 | 6.100 | 6.140 | 5.798 | 33,300 |
| 2024-07-25 | 6.120 | 6.160 | 6.110 | 6.140 | 5.798 | 33,500 |
| 2024-07-24 | 6.200 | 6.210 | 6.170 | 6.200 | 5.854 | 69,400 |
| 2024-07-23 | 6.180 | 6.200 | 6.170 | 6.200 | 5.854 | 38,800 |
| 2024-07-22 | 6.180 | 6.180 | 6.050 | 6.130 | 5.788 | 139,000 |
| 2024-07-19 | 6.210 | 6.210 | 6.170 | 6.200 | 5.854 | 55,600 |
| 2024-07-18 | 6.210 | 6.220 | 6.180 | 6.220 | 5.873 | 67,900 |
| 2024-07-17 | 6.200 | 6.220 | 6.170 | 6.220 | 5.873 | 51,800 |
| 2024-07-16 | 6.230 | 6.240 | 6.190 | 6.200 | 5.854 | 39,800 |
| 2024-07-15 | 6.220 | 6.270 | 6.150 | 6.270 | 5.921 | 264,600 |
| 2024-07-12 | 6.210 | 6.210 | 6.150 | 6.200 | 5.854 | 61,300 |
| 2024-07-11 | 6.230 | 6.230 | 6.130 | 6.200 | 5.854 | 84,100 |
| 2024-07-10 | 6.260 | 6.260 | 6.130 | 6.230 | 5.883 | 92,600 |
| 2024-07-09 | 6.260 | 6.280 | 6.210 | 6.260 | 5.911 | 72,100 |
| 2024-07-05 | 6.180 | 6.390 | 6.180 | 6.260 | 5.911 | 236,000 |
| 2024-07-04 | 6.170 | 6.190 | 6.140 | 6.170 | 5.826 | 148,300 |
| 2024-07-03 | 6.200 | 6.200 | 6.130 | 6.180 | 5.836 | 121,500 |
| 2024-07-02 | 6.190 | 6.220 | 6.130 | 6.170 | 5.826 | 189,300 |
| 2024-07-01 | 6.130 | 6.220 | 6.090 | 6.180 | 5.836 | 508,600 |
| 2024-06-28 | 6.000 | 6.080 | 5.980 | 6.080 | 5.741 | 133,300 |
| 2024-06-27 | 6.010 | 6.010 | 5.960 | 6.000 | 5.666 | 33,000 |
| 2024-06-26 | 5.990 | 6.040 | 5.980 | 6.010 | 5.675 | 98,900 |
| 2024-06-25 | 6.000 | 6.040 | 5.990 | 6.020 | 5.684 | 76,000 |
| 2024-06-24 | 6.100 | 6.100 | 5.950 | 6.030 | 5.694 | 186,300 |
| 2024-06-21 | 6.040 | 6.120 | 6.000 | 6.040 | 5.703 | 148,900 |
| 2024-06-20 | 6.030 | 6.030 | 5.990 | 6.030 | 5.694 | 108,100 |
| 2024-06-19 | 6.030 | 6.100 | 6.030 | 6.050 | 5.713 | 59,600 |
| 2024-06-18 | 6.030 | 6.070 | 6.010 | 6.030 | 5.694 | 122,000 |
| 2024-06-14 | 6.100 | 6.100 | 6.000 | 6.000 | 5.666 | 61,200 |
| 2024-06-13 | 6.130 | 6.130 | 6.040 | 6.080 | 5.741 | 66,000 |
| 2024-06-12 | 6.150 | 6.170 | 6.080 | 6.150 | 5.807 | 131,100 |
| 2024-06-11 | 6.170 | 6.220 | 6.100 | 6.160 | 5.817 | 89,800 |
| 2024-06-10 | 6.000 | 6.160 | 5.970 | 6.120 | 5.779 | 150,300 |
| 2024-06-07 | 5.950 | 6.000 | 5.930 | 5.940 | 5.609 | 90,800 |
| 2024-06-06 | 5.980 | 5.980 | 5.910 | 5.950 | 5.618 | 98,000 |
| 2024-06-05 | 5.930 | 5.990 | 5.880 | 5.880 | 5.552 | 43,100 |
| 2024-06-04 | 6.050 | 6.050 | 5.900 | 5.910 | 5.581 | 187,000 |
| 2024-05-31 | 6.060 | 6.200 | 6.050 | 6.060 | 5.722 | 85,200 |
| 2024-05-30 | 6.230 | 6.230 | 6.120 | 6.150 | 5.760 | 106,200 |
| 2024-05-29 | 6.130 | 6.240 | 6.080 | 6.230 | 5.835 | 131,500 |
| 2024-05-28 | 6.160 | 6.170 | 6.120 | 6.150 | 5.760 | 86,200 |
| 2024-05-27 | 6.210 | 6.210 | 6.160 | 6.160 | 5.769 | 99,300 |
| 2024-05-24 | 6.200 | 6.250 | 6.200 | 6.230 | 5.835 | 123,900 |
| 2024-05-23 | 6.350 | 6.350 | 6.220 | 6.240 | 5.844 | 190,100 |
| 2024-05-21 | 6.420 | 6.420 | 6.350 | 6.370 | 5.966 | 151,300 |
| 2024-05-20 | 6.400 | 6.450 | 6.350 | 6.420 | 6.013 | 246,900 |
| 2024-05-17 | 6.350 | 6.360 | 6.280 | 6.360 | 5.957 | 487,900 |
| 2024-05-16 | 6.100 | 6.360 | 6.100 | 6.330 | 5.929 | 602,600 |
| 2024-05-15 | 5.780 | 6.100 | 5.770 | 5.980 | 5.601 | 370,600 |
| 2024-05-14 | 5.760 | 5.780 | 5.750 | 5.780 | 5.413 | 102,200 |
| 2024-05-13 | 5.750 | 5.770 | 5.750 | 5.760 | 5.395 | 119,900 |
| 2024-05-10 | 5.750 | 5.760 | 5.750 | 5.750 | 5.385 | 83,700 |
| 2024-05-09 | 5.750 | 5.780 | 5.740 | 5.760 | 5.395 | 52,700 |
| 2024-05-08 | 5.780 | 5.780 | 5.740 | 5.750 | 5.385 | 49,900 |
| 2024-05-07 | 5.780 | 5.780 | 5.760 | 5.780 | 5.413 | 25,700 |
| 2024-05-06 | 5.760 | 5.780 | 5.760 | 5.780 | 5.413 | 81,600 |
| 2024-05-03 | 5.760 | 5.780 | 5.750 | 5.760 | 5.395 | 74,100 |
| 2024-05-02 | 5.760 | 5.770 | 5.750 | 5.760 | 5.395 | 111,500 |
| 2024-04-30 | 5.760 | 5.790 | 5.750 | 5.780 | 5.413 | 52,000 |
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.