Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3.600 | 3.600 | 3.590 | 3.590 | 3.237 | 35,900 |
| 2023-01-19 | 3.600 | 3.600 | 3.580 | 3.580 | 3.228 | 17,000 |
| 2023-01-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.246 | 41,100 |
| 2023-01-17 | 3.600 | 3.600 | 3.590 | 3.590 | 3.237 | 14,000 |
| 2023-01-16 | 3.590 | 3.590 | 3.590 | 3.590 | 3.237 | 6,000 |
| 2023-01-13 | 3.590 | 3.590 | 3.580 | 3.590 | 3.237 | 23,500 |
| 2023-01-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.237 | 2,000 |
| 2023-01-11 | 3.590 | 3.600 | 3.590 | 3.600 | 3.246 | 54,300 |
| 2023-01-10 | 3.630 | 3.630 | 3.590 | 3.590 | 3.237 | 24,800 |
| 2023-01-09 | 3.580 | 3.600 | 3.580 | 3.600 | 3.246 | 22,700 |
| 2023-01-06 | 3.590 | 3.620 | 3.570 | 3.620 | 3.264 | 32,100 |
| 2023-01-05 | 3.600 | 3.600 | 3.590 | 3.590 | 3.237 | 42,000 |
| 2023-01-04 | 3.610 | 3.630 | 3.600 | 3.600 | 3.246 | 47,000 |
| 2023-01-03 | 3.580 | 3.600 | 3.580 | 3.600 | 3.246 | 9,700 |
| 2022-12-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.228 | 900 |
| 2022-12-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.228 | 1,000 |
| 2022-12-28 | 3.590 | 3.600 | 3.590 | 3.600 | 3.246 | 37,800 |
| 2022-12-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.246 | 6,000 |
| 2022-12-23 | 3.570 | 3.570 | 3.570 | 3.570 | 3.219 | 30,700 |
| 2022-12-22 | 3.580 | 3.580 | 3.570 | 3.570 | 3.219 | 3,400 |
| 2022-12-21 | 3.600 | 3.600 | 3.570 | 3.570 | 3.219 | 19,200 |
| 2022-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.246 | 90,500 |
| 2022-12-19 | 3.580 | 3.600 | 3.580 | 3.600 | 3.246 | 69,100 |
| 2022-12-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.246 | 34,100 |
| 2022-12-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.228 | 1,000 |
| 2022-12-14 | 3.600 | 3.600 | 3.580 | 3.600 | 3.246 | 154,500 |
| 2022-12-13 | 3.610 | 3.610 | 3.600 | 3.600 | 3.246 | 25,400 |
| 2022-12-12 | 3.620 | 3.620 | 3.600 | 3.600 | 3.246 | 18,000 |
| 2022-12-08 | 3.600 | 3.600 | 3.580 | 3.600 | 3.246 | 5,000 |
| 2022-12-07 | 3.580 | 3.620 | 3.580 | 3.600 | 3.246 | 49,200 |
| 2022-12-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.264 | 7,000 |
| 2022-12-05 | 3.560 | 3.600 | 3.550 | 3.600 | 3.246 | 15,400 |
| 2022-12-02 | 3.580 | 3.580 | 3.540 | 3.540 | 3.192 | 7,700 |
| 2022-12-01 | 3.510 | 3.560 | 3.510 | 3.530 | 3.183 | 18,400 |
| 2022-11-30 | 3.530 | 3.550 | 3.490 | 3.490 | 3.147 | 8,700 |
| 2022-11-29 | 3.560 | 3.560 | 3.520 | 3.550 | 3.201 | 48,400 |
| 2022-11-25 | 3.570 | 3.570 | 3.480 | 3.490 | 3.147 | 7,700 |
| 2022-11-24 | 3.500 | 3.500 | 3.480 | 3.480 | 3.138 | 2,000 |
| 2022-11-17 | 3.500 | 3.520 | 3.500 | 3.500 | 3.156 | 10,000 |
| 2022-11-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.120 | 1,000 |
| 2022-11-14 | 3.430 | 3.480 | 3.430 | 3.480 | 3.138 | 39,100 |
| 2022-11-09 | 3.440 | 3.440 | 3.420 | 3.420 | 3.084 | 8,000 |
| 2022-11-08 | 3.430 | 3.430 | 3.430 | 3.430 | 3.093 | 25,000 |
| 2022-11-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.084 | 3,200 |
| 2022-11-04 | 3.400 | 3.440 | 3.400 | 3.440 | 3.102 | 45,200 |
| 2022-11-03 | 3.450 | 3.450 | 3.420 | 3.420 | 3.084 | 7,800 |
| 2022-11-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.111 | 1,200 |
| 2022-11-01 | 3.450 | 3.470 | 3.450 | 3.450 | 3.111 | 11,300 |
| 2022-10-31 | 3.450 | 3.460 | 3.450 | 3.450 | 3.111 | 22,100 |
| 2022-10-28 | 3.460 | 3.470 | 3.450 | 3.470 | 3.129 | 1,700 |
| 2022-10-27 | 3.460 | 3.470 | 3.450 | 3.470 | 3.129 | 53,600 |
| 2022-10-26 | 3.540 | 3.540 | 3.450 | 3.450 | 3.111 | 7,400 |
| 2022-10-25 | 3.460 | 3.470 | 3.450 | 3.450 | 3.111 | 89,000 |
| 2022-10-21 | 3.440 | 3.540 | 3.420 | 3.420 | 3.084 | 73,700 |
| 2022-10-20 | 3.410 | 3.420 | 3.410 | 3.420 | 3.084 | 35,000 |
| 2022-10-19 | 3.400 | 3.410 | 3.400 | 3.400 | 3.066 | 23,100 |
| 2022-10-18 | 3.390 | 3.410 | 3.390 | 3.410 | 3.075 | 30,500 |
| 2022-10-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.057 | 29,900 |
| 2022-10-14 | 3.380 | 3.390 | 3.360 | 3.390 | 3.057 | 131,000 |
| 2022-10-13 | 3.370 | 3.380 | 3.370 | 3.380 | 3.048 | 48,400 |
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.