Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.450	3.480	3.450	3.480	3.222	15,000
2023-05-02	3.440	3.440	3.440	3.440	3.185	2,000
2023-04-28	3.470	3.470	3.440	3.460	3.203	15,300
2023-04-27	3.490	3.490	3.480	3.480	3.222	3,000
2023-04-26	3.500	3.500	3.480	3.480	3.222	6,000
2023-04-25	3.510	3.510	3.450	3.460	3.203	11,200
2023-04-20	3.620	3.620	3.600	3.600	3.246	8,000
2023-04-19	3.600	3.640	3.600	3.610	3.255	66,100
2023-04-18	3.590	3.600	3.560	3.600	3.246	24,900
2023-04-17	3.620	3.620	3.610	3.610	3.255	32,500
2023-04-14	3.620	3.620	3.600	3.600	3.246	4,500
2023-04-13	3.620	3.640	3.620	3.620	3.264	39,400
2023-04-12	3.640	3.640	3.620	3.620	3.264	37,600
2023-04-11	3.620	3.620	3.600	3.620	3.264	21,100
2023-04-10	3.600	3.650	3.600	3.620	3.264	57,200
2023-04-07	3.600	3.600	3.500	3.600	3.246	21,700
2023-04-05	3.500	3.600	3.500	3.600	3.246	33,800
2023-04-04	3.500	3.510	3.460	3.510	3.165	16,500
2023-04-03	3.450	3.480	3.450	3.480	3.138	6,000
2023-03-31	3.450	3.500	3.420	3.430	3.093	21,000
2023-03-30	3.420	3.420	3.420	3.420	3.084	200
2023-03-29	3.420	3.430	3.400	3.400	3.066	78,300
2023-03-28	3.410	3.430	3.410	3.430	3.093	4,700
2023-03-27	3.430	3.440	3.420	3.440	3.102	30,400
2023-03-24	3.480	3.480	3.470	3.470	3.129	7,000
2023-03-23	3.480	3.490	3.480	3.480	3.138	20,000
2023-03-22	3.440	3.480	3.440	3.480	3.138	3,900
2023-03-21	3.450	3.450	3.420	3.420	3.084	24,500
2023-03-20	3.470	3.470	3.450	3.450	3.111	17,200
2023-03-17	3.500	3.500	3.470	3.480	3.138	54,700
2023-03-15	3.480	3.480	3.480	3.480	3.138	700
2023-03-14	3.500	3.500	3.460	3.460	3.120	31,800
2023-03-13	3.490	3.510	3.490	3.500	3.156	59,000
2023-03-10	3.540	3.540	3.480	3.500	3.156	177,000
2023-03-09	3.540	3.540	3.540	3.540	3.192	10,000
2023-03-07	3.540	3.540	3.530	3.530	3.183	13,000
2023-03-06	3.570	3.570	3.530	3.540	3.192	8,000
2023-03-03	3.530	3.580	3.530	3.570	3.219	14,100
2023-03-02	3.560	3.580	3.520	3.530	3.183	31,200
2023-03-01	3.560	3.560	3.510	3.510	3.165	51,000
2023-02-28	3.570	3.580	3.570	3.570	3.219	67,200
2023-02-24	3.570	3.570	3.520	3.550	3.201	23,200
2023-02-23	3.560	3.560	3.560	3.560	3.210	8,000
2023-02-22	3.580	3.580	3.570	3.570	3.219	13,000
2023-02-20	3.570	3.570	3.560	3.560	3.210	21,700
2023-02-17	3.560	3.560	3.560	3.560	3.210	3,000
2023-02-16	3.590	3.600	3.560	3.560	3.210	18,200
2023-02-15	3.560	3.590	3.560	3.560	3.210	25,800
2023-02-14	3.600	3.600	3.560	3.560	3.210	26,800
2023-02-13	3.590	3.590	3.580	3.590	3.237	8,700
2023-02-10	3.600	3.600	3.600	3.600	3.246	42,800
2023-02-09	3.590	3.600	3.580	3.600	3.246	4,800
2023-02-08	3.580	3.590	3.580	3.590	3.237	14,800
2023-02-07	3.600	3.600	3.590	3.600	3.246	26,300
2023-02-03	3.600	3.600	3.590	3.590	3.237	16,000
2023-02-02	3.590	3.620	3.590	3.600	3.246	74,100
2023-01-31	3.600	3.600	3.590	3.590	3.237	18,200
2023-01-30	3.610	3.610	3.580	3.580	3.228	57,100
2023-01-27	3.600	3.610	3.600	3.600	3.246	68,200
2023-01-26	3.600	3.600	3.590	3.590	3.237	28,300

← NewerPage 15 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.