Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.080	4.130	4.070	4.100	3.796	41,000
2023-08-01	4.150	4.200	4.100	4.110	3.805	49,200
2023-07-31	4.130	4.220	4.130	4.160	3.852	74,900
2023-07-28	4.150	4.160	4.110	4.110	3.805	16,400
2023-07-27	4.110	4.190	4.090	4.110	3.805	66,500
2023-07-26	4.310	4.310	4.140	4.220	3.907	43,500
2023-07-25	4.200	4.300	4.200	4.300	3.981	190,100
2023-07-24	4.000	4.190	4.000	4.130	3.824	132,900
2023-07-21	3.920	4.000	3.910	4.000	3.703	117,300
2023-07-20	3.890	3.930	3.890	3.930	3.639	58,400
2023-07-18	3.850	3.880	3.840	3.880	3.592	30,900
2023-07-17	3.840	3.890	3.830	3.850	3.565	86,300
2023-07-14	3.750	3.840	3.750	3.840	3.555	141,400
2023-07-13	3.690	3.750	3.690	3.750	3.472	129,500
2023-07-12	3.680	3.680	3.650	3.680	3.407	29,500
2023-07-11	3.640	3.650	3.640	3.650	3.379	45,400
2023-07-10	3.580	3.650	3.580	3.640	3.370	164,800
2023-07-07	3.600	3.610	3.560	3.610	3.342	37,500
2023-07-06	3.610	3.620	3.560	3.610	3.342	182,900
2023-07-05	3.670	3.670	3.620	3.620	3.352	16,700
2023-07-04	3.650	3.700	3.640	3.640	3.370	142,600
2023-07-03	3.560	3.640	3.560	3.630	3.361	114,700
2023-06-30	3.520	3.560	3.520	3.540	3.278	54,400
2023-06-28	3.490	3.500	3.490	3.500	3.240	3,300
2023-06-27	3.490	3.490	3.490	3.490	3.231	17,000
2023-06-26	3.500	3.500	3.490	3.490	3.231	20,000
2023-06-23	3.490	3.490	3.490	3.490	3.231	2,000
2023-06-22	3.490	3.490	3.480	3.480	3.222	5,100
2023-06-21	3.500	3.500	3.480	3.490	3.231	15,000
2023-06-20	3.480	3.500	3.480	3.500	3.240	7,000
2023-06-19	3.500	3.500	3.470	3.470	3.213	13,700
2023-06-16	3.560	3.560	3.490	3.490	3.231	6,200
2023-06-15	3.490	3.490	3.490	3.490	3.231	2,800
2023-06-14	3.480	3.540	3.480	3.490	3.231	5,800
2023-06-13	3.480	3.480	3.480	3.480	3.222	2,000
2023-06-12	3.480	3.480	3.480	3.480	3.222	11,000
2023-06-09	3.500	3.500	3.450	3.480	3.222	23,500
2023-06-08	3.490	3.490	3.480	3.490	3.231	684,400
2023-06-07	3.440	3.490	3.440	3.480	3.222	398,000
2023-06-06	3.440	3.440	3.440	3.440	3.185	1,000
2023-06-01	3.490	3.490	3.480	3.480	3.222	8,000
2023-05-31	3.560	3.560	3.520	3.550	3.287	145,400
2023-05-30	3.550	3.560	3.540	3.550	3.287	289,900
2023-05-29	3.450	3.540	3.440	3.540	3.278	69,000
2023-05-26	3.450	3.460	3.450	3.460	3.203	27,700
2023-05-25	3.430	3.460	3.430	3.460	3.203	20,500
2023-05-24	3.460	3.460	3.440	3.460	3.203	44,300
2023-05-23	3.460	3.460	3.460	3.460	3.203	7,500
2023-05-22	3.470	3.480	3.460	3.460	3.203	40,400
2023-05-19	3.470	3.470	3.470	3.470	3.213	13,000
2023-05-18	3.470	3.470	3.470	3.470	3.213	22,500
2023-05-17	3.460	3.460	3.460	3.460	3.203	10,500
2023-05-16	3.450	3.450	3.450	3.450	3.194	2,500
2023-05-15	3.450	3.450	3.450	3.450	3.194	16,500
2023-05-12	3.500	3.500	3.420	3.440	3.185	16,800
2023-05-11	3.460	3.460	3.440	3.460	3.203	27,300
2023-05-10	3.480	3.480	3.450	3.450	3.194	17,100
2023-05-09	3.460	3.460	3.460	3.460	3.203	1,500
2023-05-08	3.450	3.500	3.450	3.500	3.240	36,000
2023-05-05	3.520	3.530	3.500	3.520	3.259	35,400

← NewerPage 14 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.