Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.220	5.240	5.220	5.240	5.190	51,700
2026-07-22	5.210	5.240	5.210	5.220	5.171	23,300
2026-07-21	5.210	5.240	5.210	5.240	5.190	4,100
2026-07-20	5.230	5.240	5.200	5.240	5.190	6,200
2026-07-17	5.220	5.240	5.220	5.230	5.180	32,600
2026-07-16	5.210	5.220	5.200	5.210	5.161	16,200
2026-07-15	5.210	5.230	5.210	5.230	5.180	25,200
2026-07-14	5.200	5.210	5.200	5.210	5.161	28,500
2026-07-13	5.200	5.240	5.190	5.190	5.141	6,100
2026-07-10	5.220	5.220	5.200	5.210	5.161	13,100
2026-07-09	5.200	5.240	5.160	5.220	5.171	7,700
2026-07-08	5.200	5.220	5.200	5.220	5.171	32,200
2026-07-07	5.110	5.200	5.110	5.200	5.151	3,200
2026-07-06	5.120	5.170	5.110	5.110	5.062	35,300
2026-07-03	5.120	5.130	5.100	5.110	5.062	21,700
2026-07-02	5.160	5.160	5.100	5.140	5.091	31,200
2026-07-01	5.100	5.200	5.100	5.150	5.101	11,200
2026-06-30	5.100	5.150	5.100	5.120	5.071	98,300
2026-06-29	5.160	5.200	5.140	5.200	5.151	27,600
2026-06-26	5.160	5.200	5.160	5.200	5.151	5,400
2026-06-25	5.200	5.220	5.160	5.220	5.171	10,600
2026-06-24	5.250	5.250	5.190	5.240	5.190	24,800
2026-06-23	5.250	5.250	5.200	5.240	5.190	3,100
2026-06-22	5.210	5.250	5.210	5.250	5.200	3,200
2026-06-19	5.210	5.260	5.190	5.250	5.200	70,900
2026-06-18	5.230	5.240	5.220	5.240	5.190	7,900
2026-06-16	5.230	5.240	5.220	5.240	5.190	5,700
2026-06-15	5.200	5.250	5.190	5.240	5.190	20,800
2026-06-12	5.210	5.240	5.190	5.240	5.190	5,700
2026-06-11	5.220	5.300	5.200	5.200	5.151	13,000
2026-06-10	5.220	5.230	5.210	5.230	5.180	35,600
2026-06-09	5.220	5.300	5.180	5.300	5.250	8,300
2026-06-08	5.210	5.300	5.170	5.300	5.250	14,100
2026-06-05	5.300	5.300	5.210	5.220	5.171	9,800
2026-06-04	5.210	5.350	5.190	5.350	5.299	1,500
2026-06-03	5.300	5.300	5.290	5.300	5.171	6,600
2026-05-29	5.360	5.360	5.350	5.350	5.219	2,900
2026-05-28	5.290	5.360	5.290	5.360	5.229	4,200
2026-05-26	5.300	5.370	5.300	5.370	5.239	2,400
2026-05-25	5.300	5.380	5.300	5.380	5.249	18,400
2026-05-22	5.420	5.420	5.350	5.380	5.249	2,300
2026-05-21	5.330	5.350	5.320	5.320	5.190	16,900
2026-05-20	5.370	5.410	5.250	5.310	5.180	47,500
2026-05-19	5.370	5.420	5.360	5.370	5.239	38,600
2026-05-18	5.380	5.380	5.340	5.370	5.239	42,100
2026-05-15	5.410	5.420	5.370	5.420	5.288	4,300
2026-05-14	5.410	5.420	5.410	5.420	5.288	27,000
2026-05-13	5.370	5.420	5.370	5.420	5.288	37,500
2026-05-12	5.390	5.390	5.380	5.380	5.249	4,800
2026-05-11	5.370	5.390	5.360	5.380	5.249	4,000
2026-05-08	5.390	5.390	5.380	5.390	5.258	7,500
2026-05-07	5.370	5.380	5.370	5.380	5.249	106,000
2026-05-06	5.330	5.460	5.300	5.380	5.249	80,200
2026-05-05	5.310	5.370	5.310	5.370	5.239	43,900
2026-05-04	5.380	5.380	5.330	5.350	5.219	39,200
2026-04-30	5.380	5.380	5.340	5.380	5.249	47,000
2026-04-29	5.370	5.380	5.350	5.380	5.249	16,300
2026-04-28	5.330	5.380	5.300	5.370	5.239	81,200
2026-04-27	5.300	5.300	5.240	5.300	5.171	10,600
2026-04-24	5.280	5.300	5.210	5.300	5.171	18,400

← NewerPage 2 of 5 · 243 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.