Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.540 | 3.550 | 3.530 | 3.530 | 3.183 | 24,000 |
| 2022-06-28 | 3.560 | 3.560 | 3.530 | 3.540 | 3.192 | 43,100 |
| 2022-06-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.210 | 25,000 |
| 2022-06-24 | 3.550 | 3.560 | 3.510 | 3.560 | 3.210 | 41,100 |
| 2022-06-23 | 3.530 | 3.560 | 3.520 | 3.530 | 3.183 | 45,300 |
| 2022-06-22 | 3.580 | 3.580 | 3.540 | 3.540 | 3.192 | 8,500 |
| 2022-06-21 | 3.520 | 3.550 | 3.520 | 3.550 | 3.201 | 8,000 |
| 2022-06-20 | 3.580 | 3.580 | 3.550 | 3.550 | 3.201 | 107,500 |
| 2022-06-17 | 3.700 | 3.700 | 3.600 | 3.600 | 3.246 | 132,000 |
| 2022-06-16 | 3.690 | 3.730 | 3.690 | 3.700 | 3.337 | 33,700 |
| 2022-06-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.337 | 12,500 |
| 2022-06-14 | 3.700 | 3.700 | 3.650 | 3.700 | 3.337 | 9,200 |
| 2022-06-13 | 3.830 | 3.830 | 3.710 | 3.710 | 3.346 | 23,100 |
| 2022-06-10 | 3.830 | 3.850 | 3.830 | 3.850 | 3.472 | 52,600 |
| 2022-06-09 | 3.890 | 3.910 | 3.850 | 3.850 | 3.472 | 59,200 |
| 2022-06-08 | 3.900 | 3.980 | 3.900 | 3.900 | 3.472 | 77,600 |
| 2022-06-07 | 3.900 | 3.950 | 3.900 | 3.930 | 3.499 | 78,100 |
| 2022-06-03 | 3.950 | 3.950 | 3.880 | 3.930 | 3.499 | 27,500 |
| 2022-06-02 | 3.860 | 3.930 | 3.840 | 3.930 | 3.499 | 175,600 |
| 2022-06-01 | 3.840 | 3.860 | 3.840 | 3.860 | 3.436 | 3,000 |
| 2022-05-31 | 3.800 | 3.870 | 3.760 | 3.870 | 3.445 | 33,900 |
| 2022-05-30 | 3.920 | 3.920 | 3.880 | 3.880 | 3.454 | 5,000 |
| 2022-05-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.436 | 1,700 |
| 2022-05-26 | 3.840 | 3.870 | 3.840 | 3.870 | 3.445 | 78,700 |
| 2022-05-25 | 3.850 | 3.850 | 3.840 | 3.840 | 3.418 | 52,800 |
| 2022-05-24 | 3.820 | 3.960 | 3.810 | 3.960 | 3.525 | 14,500 |
| 2022-05-23 | 3.850 | 3.860 | 3.850 | 3.860 | 3.436 | 25,800 |
| 2022-05-20 | 3.860 | 3.900 | 3.860 | 3.900 | 3.472 | 6,000 |
| 2022-05-19 | 3.880 | 3.930 | 3.880 | 3.930 | 3.499 | 50,000 |
| 2022-05-18 | 3.820 | 3.900 | 3.820 | 3.880 | 3.454 | 38,800 |
| 2022-05-17 | 3.880 | 3.880 | 3.790 | 3.880 | 3.454 | 17,600 |
| 2022-05-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.463 | 6,000 |
| 2022-05-12 | 3.830 | 3.890 | 3.830 | 3.890 | 3.463 | 25,100 |
| 2022-05-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.472 | 1,000 |
| 2022-05-10 | 3.860 | 3.900 | 3.800 | 3.840 | 3.418 | 25,300 |
| 2022-05-09 | 3.970 | 3.970 | 3.910 | 3.930 | 3.499 | 45,100 |
| 2022-05-06 | 3.980 | 3.980 | 3.960 | 3.970 | 3.534 | 26,300 |
| 2022-05-05 | 3.940 | 3.990 | 3.940 | 3.980 | 3.543 | 70,700 |
| 2022-04-29 | 3.830 | 3.940 | 3.830 | 3.940 | 3.507 | 28,000 |
| 2022-04-28 | 3.840 | 3.920 | 3.840 | 3.890 | 3.463 | 78,700 |
| 2022-04-27 | 3.880 | 3.890 | 3.720 | 3.890 | 3.463 | 65,000 |
| 2022-04-26 | 3.900 | 3.900 | 3.880 | 3.890 | 3.463 | 73,100 |
| 2022-04-25 | 3.870 | 3.940 | 3.860 | 3.880 | 3.454 | 399,800 |
| 2022-04-22 | 3.820 | 3.880 | 3.800 | 3.860 | 3.436 | 166,300 |
| 2022-04-21 | 3.770 | 3.810 | 3.760 | 3.810 | 3.392 | 24,700 |
| 2022-04-20 | 3.730 | 3.810 | 3.720 | 3.800 | 3.383 | 195,400 |
| 2022-04-18 | 3.720 | 3.730 | 3.710 | 3.730 | 3.320 | 18,600 |
| 2022-04-15 | 3.710 | 3.740 | 3.710 | 3.720 | 3.312 | 29,800 |
| 2022-04-14 | 3.700 | 3.730 | 3.700 | 3.700 | 3.294 | 105,700 |
| 2022-04-13 | 3.690 | 3.710 | 3.690 | 3.690 | 3.285 | 96,200 |
| 2022-04-12 | 3.700 | 3.710 | 3.690 | 3.690 | 3.285 | 49,000 |
| 2022-04-11 | 3.680 | 3.720 | 3.680 | 3.710 | 3.303 | 172,800 |
| 2022-04-08 | 3.680 | 3.680 | 3.660 | 3.670 | 3.267 | 51,800 |
| 2022-04-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.231 | 38,000 |
| 2022-04-06 | 3.660 | 3.670 | 3.630 | 3.630 | 3.231 | 18,900 |
| 2022-04-05 | 3.640 | 3.660 | 3.640 | 3.640 | 3.240 | 44,700 |
| 2022-04-04 | 3.610 | 3.640 | 3.600 | 3.640 | 3.240 | 60,700 |
| 2022-04-01 | 3.580 | 3.600 | 3.580 | 3.600 | 3.205 | 25,800 |
| 2022-03-31 | 3.630 | 3.630 | 3.590 | 3.610 | 3.169 | 46,000 |
| 2022-03-30 | 3.620 | 3.620 | 3.600 | 3.610 | 3.169 | 56,600 |
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.