Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	3.400	3.400	3.380	3.400	3.066	46,000
2022-10-11	3.400	3.400	3.400	3.400	3.066	12,000
2022-10-07	3.420	3.450	3.420	3.450	3.111	3,000
2022-10-05	3.450	3.450	3.450	3.450	3.111	2,000
2022-10-04	3.410	3.450	3.410	3.450	3.111	2,000
2022-09-30	3.400	3.400	3.400	3.400	3.066	1,000
2022-09-28	3.480	3.490	3.480	3.480	3.138	10,000
2022-09-27	3.450	3.460	3.450	3.460	3.120	12,000
2022-09-26	3.480	3.480	3.480	3.480	3.138	2,000
2022-09-22	3.500	3.540	3.500	3.540	3.192	11,000
2022-09-21	3.540	3.540	3.540	3.540	3.192	5,600
2022-09-20	3.540	3.550	3.540	3.550	3.201	5,400
2022-09-19	3.550	3.560	3.530	3.560	3.210	17,500
2022-09-13	3.570	3.570	3.560	3.570	3.219	9,600
2022-09-12	3.570	3.580	3.570	3.580	3.228	13,500
2022-09-09	3.570	3.570	3.570	3.570	3.219	32,300
2022-09-08	3.570	3.570	3.570	3.570	3.219	28,100
2022-09-07	3.570	3.570	3.570	3.570	3.219	3,600
2022-09-06	3.620	3.620	3.570	3.570	3.219	9,800
2022-09-05	3.500	3.580	3.500	3.580	3.228	6,800
2022-09-02	3.510	3.580	3.510	3.550	3.201	10,100
2022-09-01	3.570	3.590	3.540	3.550	3.201	26,000
2022-08-30	3.660	3.660	3.570	3.570	3.219	8,200
2022-08-29	3.520	3.600	3.520	3.590	3.237	223,000
2022-08-26	3.510	3.510	3.490	3.500	3.156	10,900
2022-08-25	3.520	3.520	3.480	3.500	3.156	23,200
2022-08-24	3.500	3.500	3.480	3.480	3.138	9,500
2022-08-23	3.460	3.460	3.460	3.460	3.120	2,500
2022-08-22	3.480	3.480	3.480	3.480	3.138	2,500
2022-08-17	3.480	3.480	3.480	3.480	3.138	62,100
2022-08-16	3.480	3.520	3.450	3.480	3.138	14,700
2022-08-15	3.500	3.500	3.500	3.500	3.156	8,000
2022-08-12	3.510	3.510	3.500	3.500	3.156	2,000
2022-08-10	3.470	3.480	3.470	3.480	3.138	4,800
2022-08-09	3.470	3.520	3.470	3.520	3.174	8,200
2022-08-08	3.460	3.460	3.460	3.460	3.120	1,000
2022-08-05	3.490	3.490	3.470	3.470	3.129	39,600
2022-08-04	3.500	3.530	3.500	3.530	3.183	4,000
2022-08-02	3.540	3.540	3.500	3.500	3.156	10,900
2022-08-01	3.500	3.500	3.500	3.500	3.156	14,000
2022-07-29	3.500	3.510	3.500	3.500	3.156	22,000
2022-07-28	3.530	3.530	3.500	3.500	3.156	24,700
2022-07-27	3.460	3.550	3.460	3.490	3.147	29,700
2022-07-26	3.530	3.530	3.500	3.500	3.156	19,300
2022-07-25	3.530	3.560	3.530	3.530	3.183	62,500
2022-07-22	3.520	3.520	3.520	3.520	3.174	2,600
2022-07-21	3.540	3.570	3.530	3.560	3.210	61,000
2022-07-20	3.530	3.570	3.530	3.570	3.219	27,000
2022-07-19	3.550	3.570	3.550	3.570	3.219	25,100
2022-07-18	3.460	3.550	3.450	3.550	3.201	38,100
2022-07-15	3.450	3.450	3.430	3.430	3.093	5,100
2022-07-14	3.460	3.460	3.450	3.450	3.111	6,700
2022-07-13	3.500	3.550	3.500	3.530	3.183	38,000
2022-07-12	3.420	3.530	3.420	3.520	3.174	42,500
2022-07-08	3.430	3.480	3.430	3.460	3.120	3,300
2022-07-07	3.450	3.500	3.400	3.420	3.084	21,200
2022-07-06	3.530	3.530	3.490	3.490	3.147	12,900
2022-07-05	3.530	3.530	3.530	3.530	3.183	9,100
2022-07-04	3.530	3.530	3.530	3.530	3.183	1,000
2022-06-30	3.540	3.550	3.540	3.540	3.192	20,600

← NewerPage 17 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.