Keck Seng Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	5.950	6.040	5.950	6.040	5.657	223,400
2024-01-26	5.900	5.950	5.890	5.940	5.563	154,200
2024-01-24	5.650	5.860	5.650	5.840	5.470	316,700
2024-01-23	5.600	5.650	5.600	5.640	5.282	126,200
2024-01-22	5.500	5.590	5.500	5.580	5.226	173,100
2024-01-19	5.460	5.490	5.450	5.490	5.142	154,500
2024-01-18	5.480	5.520	5.410	5.460	5.114	69,300
2024-01-17	5.450	5.490	5.370	5.480	5.132	52,400
2024-01-16	5.480	5.530	5.440	5.500	5.151	172,500
2024-01-15	5.320	5.500	5.320	5.500	5.151	179,100
2024-01-12	5.220	5.300	5.190	5.300	4.964	176,600
2024-01-11	5.200	5.240	5.120	5.220	4.889	57,100
2024-01-10	5.120	5.200	5.120	5.200	4.870	60,200
2024-01-09	5.100	5.150	5.080	5.120	4.795	111,500
2024-01-08	5.020	5.100	5.020	5.100	4.777	154,800
2024-01-05	5.000	5.080	5.000	5.020	4.702	131,400
2024-01-04	4.970	5.080	4.970	5.040	4.720	148,500
2024-01-03	4.900	4.980	4.870	4.980	4.664	174,400
2024-01-02	4.790	4.920	4.770	4.900	4.589	126,800
2023-12-29	4.710	4.780	4.710	4.780	4.477	120,900
2023-12-28	4.700	4.740	4.700	4.720	4.421	79,400
2023-12-27	4.700	4.730	4.700	4.730	4.430	11,800
2023-12-26	4.700	4.750	4.700	4.720	4.421	66,200
2023-12-22	4.700	4.700	4.690	4.700	4.402	29,900
2023-12-21	4.670	4.700	4.660	4.700	4.402	17,200
2023-12-20	4.670	4.670	4.670	4.670	4.374	2,000
2023-12-19	4.720	4.720	4.650	4.710	4.411	15,500
2023-12-18	4.740	4.780	4.680	4.710	4.411	95,800
2023-12-15	4.730	4.760	4.700	4.740	4.439	36,700
2023-12-14	4.660	4.750	4.650	4.720	4.421	124,400
2023-12-13	4.590	4.650	4.590	4.650	4.355	65,700
2023-12-12	4.560	4.580	4.550	4.580	4.290	65,100
2023-12-11	4.500	4.570	4.500	4.560	4.271	88,500
2023-12-08	4.470	4.490	4.450	4.460	4.177	48,900
2023-12-07	4.400	4.550	4.400	4.480	4.196	87,100
2023-12-06	4.430	4.430	4.430	4.430	4.149	74,800
2023-12-05	4.420	4.460	4.410	4.460	4.177	46,500
2023-12-04	4.500	4.500	4.450	4.460	4.177	91,800
2023-12-01	4.460	4.500	4.440	4.500	4.215	10,000
2023-11-30	4.400	4.450	4.390	4.450	4.168	50,700
2023-11-29	4.400	4.500	4.380	4.420	4.140	18,300
2023-11-28	4.500	4.500	4.340	4.460	4.177	184,600
2023-11-27	4.600	4.620	4.570	4.580	4.290	80,900
2023-11-24	4.630	4.660	4.580	4.630	4.336	62,500
2023-11-23	4.660	4.660	4.610	4.610	4.318	28,900
2023-11-22	4.670	4.700	4.670	4.690	4.393	39,200
2023-11-21	4.590	4.660	4.590	4.660	4.364	101,700
2023-11-20	4.600	4.600	4.560	4.600	4.308	80,200
2023-11-17	4.560	4.600	4.530	4.600	4.308	87,700
2023-11-16	4.540	4.570	4.540	4.570	4.280	50,100
2023-11-15	4.530	4.550	4.500	4.550	4.261	52,500
2023-11-14	4.530	4.540	4.480	4.530	4.243	34,000
2023-11-10	4.500	4.580	4.480	4.570	4.280	29,200
2023-11-09	4.470	4.560	4.470	4.560	4.271	9,200
2023-11-07	4.540	4.550	4.460	4.550	4.261	10,700
2023-11-06	4.460	4.560	4.460	4.560	4.271	121,000
2023-11-03	4.460	4.480	4.460	4.480	4.196	11,300
2023-11-02	4.340	4.480	4.340	4.450	4.168	26,400
2023-11-01	4.480	4.480	4.350	4.380	4.102	93,900
2023-10-31	4.430	4.550	4.430	4.450	4.168	75,500

← NewerPage 12 of 20 · 1,182 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.