Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.580	4.580	4.480	4.550	4.261	32,300
2023-10-27	4.540	4.580	4.510	4.580	4.290	36,300
2023-10-26	4.500	4.540	4.460	4.540	4.252	91,600
2023-10-25	4.550	4.550	4.470	4.500	4.215	77,200
2023-10-24	4.440	4.550	4.430	4.530	4.243	51,200
2023-10-23	4.360	4.460	4.360	4.440	4.158	7,500
2023-10-20	4.400	4.470	4.400	4.470	4.187	4,500
2023-10-19	4.420	4.480	4.420	4.470	4.187	6,900
2023-10-18	4.500	4.500	4.440	4.480	4.196	49,900
2023-10-17	4.370	4.500	4.370	4.480	4.196	47,100
2023-10-16	4.350	4.360	4.320	4.360	4.084	23,800
2023-10-13	4.340	4.380	4.300	4.360	4.084	17,700
2023-10-12	4.320	4.350	4.310	4.350	4.074	59,200
2023-10-11	4.370	4.370	4.330	4.360	4.037	103,500
2023-10-10	4.280	4.380	4.280	4.380	4.055	127,100
2023-10-09	4.250	4.270	4.230	4.270	3.953	6,000
2023-10-06	4.210	4.230	4.190	4.230	3.916	6,600
2023-10-05	4.190	4.210	4.170	4.210	3.898	123,900
2023-10-04	4.200	4.200	4.190	4.200	3.889	11,500
2023-10-03	4.180	4.200	4.150	4.200	3.889	52,200
2023-10-02	4.160	4.190	4.150	4.190	3.879	45,000
2023-09-29	4.190	4.200	4.180	4.200	3.889	126,700
2023-09-27	4.190	4.200	4.170	4.200	3.889	52,600
2023-09-26	4.240	4.260	4.200	4.200	3.889	36,400
2023-09-25	4.260	4.300	4.230	4.250	3.935	15,200
2023-09-22	4.250	4.260	4.250	4.260	3.944	49,800
2023-09-21	4.250	4.260	4.250	4.260	3.944	9,000
2023-09-20	4.300	4.310	4.300	4.300	3.981	10,600
2023-09-19	4.290	4.320	4.290	4.300	3.981	36,900
2023-09-18	4.260	4.300	4.260	4.290	3.972	17,100
2023-09-15	4.200	4.250	4.200	4.240	3.926	120,900
2023-09-14	4.150	4.220	4.150	4.170	3.861	58,900
2023-09-13	4.200	4.250	4.160	4.250	3.935	108,800
2023-09-12	4.250	4.250	4.100	4.230	3.916	122,500
2023-09-11	4.300	4.310	4.230	4.290	3.972	75,800
2023-09-08	4.330	4.360	4.280	4.300	3.981	76,300
2023-09-07	4.360	4.400	4.330	4.330	4.009	21,800
2023-09-06	4.450	4.450	4.440	4.440	4.111	3,500
2023-09-05	4.500	4.500	4.360	4.380	4.055	28,000
2023-09-01	4.440	4.500	4.380	4.500	4.166	147,900
2023-08-30	4.470	4.480	4.440	4.460	4.129	56,400
2023-08-29	4.510	4.530	4.440	4.450	4.120	128,800
2023-08-28	4.370	4.490	4.370	4.470	4.139	96,000
2023-08-25	4.300	4.370	4.300	4.350	4.027	61,000
2023-08-24	4.310	4.330	4.310	4.330	4.009	23,600
2023-08-23	4.440	4.450	4.290	4.290	3.972	78,500
2023-08-22	4.500	4.540	4.430	4.450	4.120	56,400
2023-08-21	4.550	4.570	4.500	4.550	4.213	111,300
2023-08-18	4.550	4.580	4.510	4.540	4.203	81,200
2023-08-17	4.400	4.550	4.400	4.530	4.194	231,700
2023-08-16	4.360	4.440	4.350	4.440	4.111	92,400
2023-08-15	4.270	4.380	4.260	4.360	4.037	176,600
2023-08-14	4.250	4.270	4.230	4.270	3.953	100,800
2023-08-11	4.220	4.250	4.180	4.250	3.935	40,900
2023-08-10	4.200	4.220	4.200	4.220	3.907	17,400
2023-08-09	4.180	4.200	4.160	4.200	3.889	41,800
2023-08-08	4.150	4.200	4.150	4.190	3.879	43,000
2023-08-07	4.120	4.150	4.080	4.150	3.842	177,200
2023-08-04	4.120	4.130	4.090	4.120	3.814	39,300
2023-08-03	4.070	4.100	4.070	4.100	3.796	7,600

← NewerPage 13 of 20 · 1,185 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.