Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.600 | 5.610 | 5.600 | 5.600 | 5.463 | 16,400 |
| 2026-01-19 | 5.590 | 5.610 | 5.590 | 5.600 | 5.463 | 20,400 |
| 2026-01-16 | 5.630 | 5.630 | 5.590 | 5.590 | 5.453 | 76,700 |
| 2026-01-15 | 5.620 | 5.640 | 5.600 | 5.640 | 5.502 | 30,500 |
| 2026-01-14 | 5.640 | 5.640 | 5.620 | 5.630 | 5.492 | 44,200 |
| 2026-01-13 | 5.620 | 5.650 | 5.620 | 5.650 | 5.512 | 77,100 |
| 2026-01-12 | 5.630 | 5.650 | 5.630 | 5.640 | 5.502 | 50,300 |
| 2026-01-09 | 5.650 | 5.650 | 5.590 | 5.630 | 5.492 | 8,900 |
| 2026-01-08 | 5.630 | 5.640 | 5.580 | 5.630 | 5.492 | 39,100 |
| 2026-01-07 | 5.600 | 5.630 | 5.560 | 5.630 | 5.492 | 52,500 |
| 2026-01-06 | 5.560 | 5.630 | 5.560 | 5.620 | 5.483 | 63,900 |
| 2026-01-05 | 5.550 | 5.570 | 5.530 | 5.560 | 5.424 | 25,600 |
| 2026-01-02 | 5.450 | 5.530 | 5.450 | 5.530 | 5.395 | 28,100 |
| 2025-12-31 | 5.500 | 5.520 | 5.470 | 5.510 | 5.375 | 13,300 |
| 2025-12-30 | 5.530 | 5.530 | 5.500 | 5.500 | 5.366 | 77,700 |
| 2025-12-29 | 5.560 | 5.570 | 5.510 | 5.510 | 5.375 | 46,400 |
| 2025-12-26 | 5.590 | 5.590 | 5.510 | 5.590 | 5.453 | 29,000 |
| 2025-12-24 | 5.580 | 5.600 | 5.560 | 5.600 | 5.463 | 46,300 |
| 2025-12-23 | 5.550 | 5.580 | 5.550 | 5.580 | 5.444 | 17,900 |
| 2025-12-22 | 5.530 | 5.550 | 5.530 | 5.550 | 5.414 | 24,800 |
| 2025-12-19 | 5.490 | 5.550 | 5.490 | 5.550 | 5.414 | 105,100 |
| 2025-12-18 | 5.480 | 5.490 | 5.480 | 5.490 | 5.356 | 8,400 |
| 2025-12-17 | 5.450 | 5.500 | 5.450 | 5.500 | 5.366 | 51,200 |
| 2025-12-16 | 5.480 | 5.500 | 5.460 | 5.500 | 5.366 | 61,200 |
| 2025-12-15 | 5.450 | 5.480 | 5.450 | 5.480 | 5.346 | 30,700 |
| 2025-12-12 | 5.450 | 5.500 | 5.450 | 5.500 | 5.366 | 14,400 |
| 2025-12-11 | 5.450 | 5.460 | 5.450 | 5.450 | 5.317 | 25,700 |
| 2025-12-10 | 5.450 | 5.450 | 5.430 | 5.450 | 5.317 | 11,300 |
| 2025-12-09 | 5.450 | 5.450 | 5.420 | 5.450 | 5.317 | 40,800 |
| 2025-12-08 | 5.420 | 5.460 | 5.410 | 5.450 | 5.317 | 42,100 |
| 2025-12-05 | 5.430 | 5.440 | 5.430 | 5.440 | 5.307 | 54,300 |
| 2025-12-04 | 5.480 | 5.480 | 5.440 | 5.480 | 5.346 | 46,900 |
| 2025-12-03 | 5.470 | 5.480 | 5.450 | 5.480 | 5.346 | 24,400 |
| 2025-12-02 | 5.480 | 5.500 | 5.440 | 5.480 | 5.346 | 78,700 |
| 2025-12-01 | 5.480 | 5.500 | 5.470 | 5.500 | 5.366 | 14,500 |
| 2025-11-28 | 5.500 | 5.500 | 5.470 | 5.480 | 5.346 | 73,100 |
| 2025-11-27 | 5.500 | 5.500 | 5.480 | 5.500 | 5.366 | 13,500 |
| 2025-11-26 | 5.490 | 5.510 | 5.490 | 5.500 | 5.366 | 11,700 |
| 2025-11-25 | 5.500 | 5.500 | 5.460 | 5.470 | 5.336 | 32,100 |
| 2025-11-24 | 5.460 | 5.480 | 5.460 | 5.480 | 5.346 | 14,000 |
| 2025-11-21 | 5.450 | 5.470 | 5.440 | 5.460 | 5.327 | 70,900 |
| 2025-11-20 | 5.490 | 5.500 | 5.470 | 5.470 | 5.336 | 33,100 |
| 2025-11-19 | 5.480 | 5.500 | 5.420 | 5.430 | 5.297 | 22,400 |
| 2025-11-18 | 5.460 | 5.480 | 5.440 | 5.480 | 5.346 | 12,700 |
| 2025-11-17 | 5.480 | 5.500 | 5.470 | 5.480 | 5.346 | 14,500 |
| 2025-11-14 | 5.480 | 5.510 | 5.450 | 5.510 | 5.375 | 46,300 |
| 2025-11-13 | 5.550 | 5.550 | 5.480 | 5.530 | 5.395 | 6,400 |
| 2025-11-12 | 5.520 | 5.550 | 5.490 | 5.550 | 5.414 | 11,100 |
| 2025-11-11 | 5.550 | 5.560 | 5.510 | 5.540 | 5.405 | 36,700 |
| 2025-11-10 | 5.550 | 5.550 | 5.490 | 5.540 | 5.405 | 49,200 |
| 2025-11-07 | 5.500 | 5.540 | 5.470 | 5.540 | 5.405 | 43,300 |
| 2025-11-06 | 5.460 | 5.580 | 5.450 | 5.580 | 5.444 | 40,400 |
| 2025-11-05 | 5.490 | 5.510 | 5.470 | 5.500 | 5.366 | 17,800 |
| 2025-11-04 | 5.550 | 5.550 | 5.450 | 5.500 | 5.366 | 23,100 |
| 2025-11-03 | 5.500 | 5.590 | 5.500 | 5.590 | 5.453 | 11,300 |
| 2025-10-31 | 5.500 | 5.560 | 5.490 | 5.560 | 5.424 | 46,800 |
| 2025-10-30 | 5.520 | 5.580 | 5.480 | 5.550 | 5.414 | 52,500 |
| 2025-10-29 | 5.530 | 5.580 | 5.500 | 5.580 | 5.444 | 22,300 |
| 2025-10-28 | 5.480 | 5.580 | 5.480 | 5.580 | 5.444 | 2,200 |
| 2025-10-27 | 5.530 | 5.590 | 5.400 | 5.590 | 5.453 | 44,400 |
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.