Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	3.630	3.630	3.600	3.610	3.169	11,000
2022-03-28	3.630	3.640	3.600	3.630	3.187	61,000
2022-03-25	3.640	3.640	3.620	3.630	3.187	23,300
2022-03-24	3.620	3.620	3.620	3.620	3.178	51,000
2022-03-23	3.600	3.640	3.590	3.640	3.195	42,600
2022-03-22	3.560	3.580	3.560	3.580	3.143	9,600
2022-03-21	3.560	3.570	3.530	3.560	3.125	39,000
2022-03-18	3.500	3.500	3.490	3.490	3.064	9,000
2022-03-17	3.480	3.500	3.480	3.500	3.073	13,400
2022-03-16	3.440	3.510	3.440	3.500	3.073	10,300
2022-03-15	3.530	3.530	3.410	3.500	3.073	31,500
2022-03-14	3.510	3.570	3.380	3.570	3.134	165,300
2022-03-11	3.520	3.520	3.510	3.510	3.081	10,700
2022-03-10	3.520	3.550	3.520	3.550	3.116	34,000
2022-03-09	3.550	3.550	3.500	3.550	3.116	44,200
2022-03-08	3.550	3.550	3.540	3.540	3.108	125,400
2022-03-07	3.600	3.600	3.550	3.550	3.116	82,200
2022-03-04	3.670	3.690	3.600	3.600	3.160	35,900
2022-03-03	3.590	3.680	3.590	3.660	3.213	32,500
2022-03-02	3.680	3.680	3.580	3.600	3.160	38,400
2022-03-01	3.650	3.700	3.590	3.620	3.178	139,300
2022-02-28	3.670	3.700	3.590	3.600	3.160	189,600
2022-02-25	3.600	3.640	3.550	3.640	3.195	4,400
2022-02-24	3.620	3.620	3.510	3.520	3.090	72,400
2022-02-23	3.570	3.610	3.570	3.610	3.169	72,700
2022-02-22	3.600	3.620	3.580	3.580	3.143	48,000
2022-02-21	3.630	3.650	3.600	3.600	3.160	86,100
2022-02-18	3.590	3.660	3.570	3.600	3.160	110,500
2022-02-17	3.600	3.620	3.570	3.590	3.152	426,900
2022-02-16	3.550	3.550	3.550	3.550	3.116	14,000
2022-02-15	3.620	3.620	3.590	3.600	3.160	166,100
2022-02-14	3.550	3.570	3.510	3.520	3.090	62,700
2022-02-11	3.500	3.530	3.490	3.510	3.081	493,500
2022-02-10	3.580	3.580	3.470	3.500	3.073	68,300
2022-02-09	3.480	3.560	3.480	3.500	3.073	11,400
2022-02-08	3.600	3.600	3.530	3.530	3.099	41,600
2022-02-07	3.510	3.580	3.490	3.580	3.143	12,200
2022-02-04	3.500	3.550	3.500	3.510	3.081	31,900
2022-01-31	3.430	3.690	3.430	3.690	3.239	200
2022-01-28	3.420	3.430	3.410	3.430	3.011	63,100
2022-01-27	3.420	3.420	3.410	3.410	2.994	14,700
2022-01-26	3.420	3.420	3.420	3.420	3.002	13,600
2022-01-25	3.400	3.420	3.400	3.420	3.002	30,000
2022-01-24	3.410	3.430	3.410	3.420	3.002	23,500
2022-01-20	3.430	3.430	3.430	3.430	3.011	7,900
2022-01-19	3.430	3.430	3.430	3.430	3.011	7,500
2022-01-17	3.460	3.460	3.420	3.430	3.011	11,500
2022-01-14	3.420	3.420	3.420	3.420	3.002	3,000
2022-01-13	3.580	3.580	3.450	3.460	3.037	3,000
2022-01-12	3.430	3.600	3.420	3.600	3.160	13,400
2022-01-11	3.420	3.420	3.420	3.420	3.002	6,000
2022-01-10	3.430	3.430	3.430	3.430	3.011	18,000
2022-01-06	3.430	3.430	3.430	3.430	3.011	100
2022-01-05	3.440	3.450	3.440	3.440	3.020	33,100
2022-01-04	3.450	3.450	3.440	3.440	3.020	6,000
2021-12-30	3.410	3.440	3.410	3.440	3.020	9,000
2021-12-29	3.420	3.420	3.410	3.410	2.994	2,000
2021-12-28	3.450	3.450	3.390	3.420	3.002	12,000
2021-12-24	3.500	3.500	3.500	3.500	3.073	2,000
2021-12-21	3.500	3.500	3.500	3.500	3.073	5,000

← NewerPage 19 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.