Keck Seng Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.310	5.310	5.250	5.260	5.132	48,700
2026-04-22	5.300	5.320	5.200	5.310	5.180	32,300
2026-04-21	5.300	5.300	5.250	5.300	5.171	7,500
2026-04-20	5.260	5.300	5.210	5.300	5.171	14,500
2026-04-17	5.230	5.250	5.220	5.250	5.122	33,900
2026-04-16	5.200	5.220	5.200	5.220	5.092	31,100
2026-04-15	5.250	5.250	5.160	5.200	5.073	52,600
2026-04-14	5.290	5.290	5.200	5.250	5.122	6,500
2026-04-13	5.160	5.300	5.100	5.290	5.161	18,100
2026-04-10	5.200	5.250	5.160	5.250	5.122	26,000
2026-04-09	5.240	5.300	5.200	5.300	5.171	20,100
2026-04-08	5.260	5.300	5.260	5.300	5.171	30,200
2026-04-07	5.200	5.300	5.200	5.300	5.171	2,100
2026-04-06	5.240	5.240	5.180	5.180	5.053	11,500
2026-04-02	5.300	5.300	5.300	5.300	5.171	100
2026-04-01	5.270	5.270	5.210	5.240	5.112	32,800
2026-03-31	5.230	5.270	5.230	5.270	5.141	4,500
2026-03-30	5.170	5.230	5.170	5.230	5.102	29,500
2026-03-27	5.250	5.250	5.170	5.170	5.044	55,900
2026-03-26	5.200	5.250	5.200	5.250	5.122	38,100
2026-03-25	5.320	5.320	5.250	5.280	5.151	24,100
2026-03-24	5.280	5.360	5.190	5.360	5.229	13,000
2026-03-19	5.350	5.370	5.330	5.370	5.239	9,700
2026-03-18	5.370	5.380	5.350	5.380	5.249	22,600
2026-03-17	5.310	5.370	5.300	5.360	5.229	9,600
2026-03-16	5.250	5.310	5.250	5.310	5.180	2,100
2026-03-13	5.280	5.370	5.260	5.370	5.239	10,100
2026-03-12	5.300	5.350	5.250	5.310	5.180	5,900
2026-03-11	5.280	5.330	5.280	5.330	5.200	17,600
2026-03-10	5.230	5.260	5.210	5.260	5.132	32,700
2026-03-09	5.200	5.200	5.050	5.160	5.034	62,000
2026-03-06	5.220	5.300	5.200	5.300	5.171	22,000
2026-03-05	5.330	5.330	5.220	5.250	5.122	36,000
2026-03-04	5.320	5.320	5.200	5.270	5.141	75,400
2026-03-03	5.350	5.400	5.330	5.330	5.200	56,100
2026-03-02	5.380	5.460	5.350	5.460	5.327	45,600
2026-02-27	5.500	5.500	5.440	5.460	5.327	66,600
2026-02-26	5.550	5.570	5.550	5.570	5.434	5,600
2026-02-25	5.510	5.540	5.490	5.520	5.385	35,100
2026-02-24	5.520	5.560	5.510	5.560	5.424	12,400
2026-02-23	5.570	5.570	5.520	5.550	5.414	30,000
2026-02-20	5.520	5.570	5.520	5.570	5.434	18,400
2026-02-16	5.550	5.600	5.550	5.600	5.463	4,100
2026-02-13	5.510	5.560	5.490	5.560	5.424	118,900
2026-02-12	5.540	5.560	5.510	5.560	5.424	20,100
2026-02-11	5.520	5.560	5.510	5.550	5.414	17,400
2026-02-10	5.510	5.540	5.510	5.540	5.405	16,900
2026-02-09	5.510	5.560	5.510	5.520	5.385	27,700
2026-02-06	5.500	5.550	5.500	5.540	5.405	32,600
2026-02-05	5.590	5.590	5.500	5.540	5.405	32,700
2026-02-04	5.520	5.540	5.500	5.530	5.395	43,600
2026-02-03	5.630	5.630	5.500	5.550	5.414	68,400
2026-01-30	5.600	5.600	5.530	5.530	5.395	67,200
2026-01-29	5.620	5.620	5.540	5.550	5.414	49,300
2026-01-28	5.580	5.600	5.560	5.560	5.424	34,500
2026-01-27	5.600	5.630	5.580	5.580	5.444	35,400
2026-01-26	5.640	5.650	5.610	5.630	5.492	55,200
2026-01-23	5.600	5.640	5.600	5.610	5.473	25,100
2026-01-22	5.560	5.600	5.560	5.600	5.463	9,400
2026-01-21	5.580	5.580	5.550	5.550	5.414	60,700

← NewerPage 3 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.