Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.710 | 5.790 | 5.710 | 5.780 | 5.413 | 91,400 |
| 2024-04-26 | 5.770 | 5.790 | 5.760 | 5.790 | 5.423 | 47,300 |
| 2024-04-25 | 5.770 | 5.780 | 5.760 | 5.770 | 5.404 | 53,700 |
| 2024-04-24 | 5.820 | 5.820 | 5.760 | 5.770 | 5.404 | 14,200 |
| 2024-04-23 | 5.750 | 5.820 | 5.750 | 5.780 | 5.413 | 97,800 |
| 2024-04-22 | 5.700 | 5.740 | 5.700 | 5.740 | 5.376 | 17,000 |
| 2024-04-19 | 5.730 | 5.730 | 5.650 | 5.700 | 5.339 | 51,900 |
| 2024-04-18 | 5.630 | 5.720 | 5.610 | 5.720 | 5.357 | 18,300 |
| 2024-04-17 | 5.630 | 5.680 | 5.600 | 5.680 | 5.320 | 58,100 |
| 2024-04-16 | 5.680 | 5.680 | 5.570 | 5.630 | 5.273 | 69,500 |
| 2024-04-15 | 5.740 | 5.750 | 5.690 | 5.690 | 5.329 | 70,200 |
| 2024-04-12 | 5.800 | 5.800 | 5.750 | 5.760 | 5.395 | 67,900 |
| 2024-04-09 | 5.800 | 5.810 | 5.780 | 5.800 | 5.432 | 70,800 |
| 2024-04-08 | 5.840 | 5.840 | 5.800 | 5.810 | 5.442 | 88,200 |
| 2024-04-05 | 5.820 | 5.840 | 5.800 | 5.840 | 5.470 | 86,700 |
| 2024-04-04 | 5.780 | 5.820 | 5.780 | 5.800 | 5.432 | 153,900 |
| 2024-04-03 | 5.750 | 5.770 | 5.750 | 5.760 | 5.395 | 6,800 |
| 2024-04-02 | 5.760 | 5.770 | 5.720 | 5.760 | 5.395 | 48,200 |
| 2024-04-01 | 5.760 | 5.770 | 5.740 | 5.770 | 5.404 | 28,400 |
| 2024-03-29 | 5.790 | 5.790 | 5.730 | 5.760 | 5.395 | 27,600 |
| 2024-03-27 | 5.740 | 5.760 | 5.700 | 5.760 | 5.395 | 35,700 |
| 2024-03-26 | 5.760 | 5.780 | 5.740 | 5.760 | 5.395 | 94,200 |
| 2024-03-25 | 5.750 | 5.790 | 5.750 | 5.770 | 5.404 | 75,800 |
| 2024-03-22 | 5.800 | 5.800 | 5.750 | 5.790 | 5.423 | 67,200 |
| 2024-03-21 | 5.780 | 5.810 | 5.760 | 5.790 | 5.423 | 126,200 |
| 2024-03-20 | 5.760 | 5.780 | 5.750 | 5.780 | 5.413 | 51,800 |
| 2024-03-19 | 5.780 | 5.830 | 5.760 | 5.780 | 5.413 | 59,700 |
| 2024-03-18 | 5.710 | 5.780 | 5.710 | 5.780 | 5.413 | 57,700 |
| 2024-03-15 | 5.750 | 5.750 | 5.700 | 5.730 | 5.367 | 32,400 |
| 2024-03-14 | 5.720 | 5.740 | 5.690 | 5.730 | 5.367 | 20,800 |
| 2024-03-13 | 5.670 | 5.750 | 5.660 | 5.700 | 5.339 | 40,600 |
| 2024-03-12 | 5.730 | 5.780 | 5.680 | 5.720 | 5.357 | 87,900 |
| 2024-03-11 | 5.800 | 5.830 | 5.780 | 5.780 | 5.413 | 142,000 |
| 2024-03-08 | 5.780 | 5.810 | 5.770 | 5.810 | 5.442 | 15,400 |
| 2024-03-07 | 5.800 | 5.840 | 5.790 | 5.830 | 5.460 | 62,300 |
| 2024-03-06 | 5.820 | 5.820 | 5.820 | 5.820 | 5.451 | 700 |
| 2024-03-05 | 5.840 | 5.840 | 5.700 | 5.790 | 5.423 | 87,100 |
| 2024-03-04 | 5.790 | 5.840 | 5.770 | 5.840 | 5.470 | 19,300 |
| 2024-03-01 | 5.830 | 5.840 | 5.690 | 5.810 | 5.442 | 76,300 |
| 2024-02-29 | 5.790 | 5.850 | 5.790 | 5.830 | 5.460 | 60,400 |
| 2024-02-28 | 5.750 | 5.800 | 5.750 | 5.800 | 5.432 | 21,200 |
| 2024-02-27 | 5.780 | 5.780 | 5.670 | 5.710 | 5.348 | 175,800 |
| 2024-02-26 | 5.860 | 5.900 | 5.720 | 5.800 | 5.432 | 103,100 |
| 2024-02-23 | 5.910 | 5.910 | 5.810 | 5.890 | 5.516 | 78,800 |
| 2024-02-22 | 5.860 | 5.900 | 5.860 | 5.900 | 5.526 | 90,300 |
| 2024-02-21 | 5.920 | 5.920 | 5.850 | 5.860 | 5.488 | 101,000 |
| 2024-02-20 | 5.900 | 5.920 | 5.890 | 5.920 | 5.545 | 103,200 |
| 2024-02-19 | 5.930 | 5.930 | 5.880 | 5.920 | 5.545 | 65,000 |
| 2024-02-16 | 5.860 | 5.940 | 5.860 | 5.930 | 5.554 | 145,300 |
| 2024-02-15 | 5.900 | 5.940 | 5.860 | 5.910 | 5.535 | 102,400 |
| 2024-02-14 | 5.810 | 5.900 | 5.810 | 5.900 | 5.526 | 34,500 |
| 2024-02-13 | 5.700 | 5.930 | 5.690 | 5.920 | 5.545 | 113,200 |
| 2024-02-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.385 | 13,300 |
| 2024-02-08 | 5.600 | 5.700 | 5.600 | 5.700 | 5.339 | 11,600 |
| 2024-02-07 | 5.620 | 5.720 | 5.620 | 5.670 | 5.310 | 43,300 |
| 2024-02-06 | 5.560 | 5.670 | 5.560 | 5.650 | 5.292 | 44,800 |
| 2024-02-05 | 5.750 | 5.800 | 5.560 | 5.620 | 5.264 | 107,900 |
| 2024-02-02 | 5.660 | 5.820 | 5.620 | 5.790 | 5.423 | 144,100 |
| 2024-01-31 | 5.990 | 5.990 | 5.660 | 5.670 | 5.310 | 322,700 |
| 2024-01-30 | 6.020 | 6.050 | 5.920 | 5.940 | 5.563 | 113,600 |
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.