Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.073 | 1,000 |
| 2021-12-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.002 | 9,900 |
| 2021-12-16 | 3.430 | 3.450 | 3.400 | 3.420 | 3.002 | 85,100 |
| 2021-12-15 | 3.410 | 3.430 | 3.410 | 3.420 | 3.002 | 8,400 |
| 2021-12-14 | 3.450 | 3.450 | 3.410 | 3.420 | 3.002 | 16,200 |
| 2021-12-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.073 | 10,000 |
| 2021-12-10 | 3.510 | 3.510 | 3.500 | 3.500 | 3.073 | 4,000 |
| 2021-12-09 | 3.640 | 3.640 | 3.500 | 3.500 | 3.073 | 31,100 |
| 2021-12-08 | 3.570 | 3.770 | 3.570 | 3.640 | 3.195 | 4,700 |
| 2021-12-07 | 3.450 | 3.500 | 3.450 | 3.500 | 3.073 | 10,000 |
| 2021-12-06 | 3.500 | 3.500 | 3.420 | 3.420 | 3.002 | 40,900 |
| 2021-12-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.002 | 13,900 |
| 2021-12-01 | 3.450 | 3.480 | 3.410 | 3.410 | 2.994 | 13,100 |
| 2021-11-30 | 3.430 | 3.440 | 3.410 | 3.420 | 3.002 | 29,700 |
| 2021-11-29 | 3.420 | 3.430 | 3.420 | 3.430 | 3.011 | 2,800 |
| 2021-11-26 | 3.480 | 3.480 | 3.420 | 3.480 | 3.055 | 12,200 |
| 2021-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.073 | 11,000 |
| 2021-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.073 | 2,500 |
| 2021-11-23 | 3.520 | 3.550 | 3.520 | 3.520 | 3.090 | 23,800 |
| 2021-11-22 | 3.440 | 3.440 | 3.430 | 3.430 | 3.011 | 9,500 |
| 2021-11-19 | 3.490 | 3.490 | 3.420 | 3.450 | 3.029 | 16,700 |
| 2021-11-18 | 3.530 | 3.640 | 3.400 | 3.490 | 3.064 | 45,100 |
| 2021-11-17 | 3.540 | 3.540 | 3.490 | 3.500 | 3.073 | 35,700 |
| 2021-11-16 | 3.570 | 3.580 | 3.530 | 3.540 | 3.108 | 54,300 |
| 2021-11-15 | 3.550 | 3.550 | 3.530 | 3.540 | 3.108 | 8,700 |
| 2021-11-12 | 3.510 | 3.550 | 3.510 | 3.550 | 3.116 | 59,100 |
| 2021-11-11 | 3.550 | 3.550 | 3.530 | 3.550 | 3.116 | 25,500 |
| 2021-11-10 | 3.520 | 3.540 | 3.520 | 3.540 | 3.108 | 8,700 |
| 2021-11-09 | 3.620 | 3.620 | 3.540 | 3.540 | 3.108 | 28,300 |
| 2021-11-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.213 | 6,000 |
| 2021-11-05 | 3.700 | 3.780 | 3.610 | 3.610 | 3.169 | 20,900 |
| 2021-11-03 | 3.700 | 3.890 | 3.600 | 3.610 | 3.169 | 48,000 |
| 2021-11-02 | 3.700 | 3.700 | 3.600 | 3.690 | 3.239 | 49,800 |
| 2021-11-01 | 3.720 | 3.720 | 3.700 | 3.720 | 3.266 | 13,900 |
| 2021-10-29 | 3.680 | 3.890 | 3.680 | 3.880 | 3.406 | 54,600 |
| 2021-10-28 | 3.710 | 3.710 | 3.690 | 3.690 | 3.239 | 29,500 |
| 2021-10-27 | 3.810 | 3.820 | 3.710 | 3.710 | 3.257 | 42,500 |
| 2021-10-26 | 3.850 | 3.900 | 3.710 | 3.720 | 3.266 | 54,000 |
| 2021-10-25 | 3.860 | 3.870 | 3.700 | 3.840 | 3.371 | 44,100 |
| 2021-10-22 | 3.980 | 4.050 | 3.800 | 3.860 | 3.389 | 126,500 |
| 2021-10-21 | 4.040 | 4.080 | 3.930 | 3.980 | 3.494 | 104,000 |
| 2021-10-20 | 3.880 | 4.010 | 3.830 | 4.010 | 3.520 | 415,900 |
← NewerPage 20 of 20 · 1,182 trading days
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.