Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.530 | 5.560 | 5.450 | 5.560 | 5.424 | 5,700 |
| 2025-10-23 | 5.540 | 5.540 | 5.540 | 5.540 | 5.405 | 1,000 |
| 2025-10-21 | 5.500 | 5.580 | 5.490 | 5.580 | 5.404 | 31,900 |
| 2025-10-17 | 5.560 | 5.560 | 5.480 | 5.500 | 5.327 | 21,700 |
| 2025-10-16 | 5.580 | 5.600 | 5.460 | 5.600 | 5.424 | 104,700 |
| 2025-10-15 | 5.610 | 5.620 | 5.590 | 5.590 | 5.414 | 22,500 |
| 2025-10-14 | 5.600 | 5.610 | 5.450 | 5.610 | 5.433 | 21,600 |
| 2025-10-13 | 5.600 | 5.620 | 5.500 | 5.530 | 5.356 | 112,600 |
| 2025-10-10 | 5.660 | 5.660 | 5.600 | 5.650 | 5.472 | 32,700 |
| 2025-10-09 | 5.690 | 5.690 | 5.650 | 5.650 | 5.472 | 84,000 |
| 2025-10-08 | 5.650 | 5.690 | 5.650 | 5.680 | 5.501 | 91,900 |
| 2025-10-07 | 5.690 | 5.690 | 5.660 | 5.680 | 5.501 | 7,800 |
| 2025-10-06 | 5.700 | 5.710 | 5.690 | 5.700 | 5.521 | 34,200 |
| 2025-10-03 | 5.710 | 5.740 | 5.710 | 5.710 | 5.530 | 12,300 |
| 2025-10-02 | 5.720 | 5.720 | 5.680 | 5.710 | 5.530 | 9,100 |
| 2025-10-01 | 5.720 | 5.750 | 5.690 | 5.730 | 5.550 | 18,700 |
| 2025-09-30 | 5.740 | 5.750 | 5.700 | 5.730 | 5.550 | 18,400 |
| 2025-09-29 | 5.730 | 5.770 | 5.710 | 5.720 | 5.540 | 22,800 |
| 2025-09-26 | 5.710 | 5.720 | 5.700 | 5.710 | 5.530 | 12,200 |
| 2025-09-25 | 5.690 | 5.760 | 5.690 | 5.720 | 5.540 | 49,400 |
| 2025-09-24 | 5.600 | 5.680 | 5.600 | 5.680 | 5.501 | 68,900 |
| 2025-09-23 | 5.590 | 5.620 | 5.560 | 5.590 | 5.414 | 62,100 |
| 2025-09-22 | 5.500 | 5.580 | 5.500 | 5.580 | 5.404 | 58,100 |
| 2025-09-19 | 5.550 | 5.550 | 5.520 | 5.530 | 5.356 | 5,000 |
| 2025-09-18 | 5.590 | 5.590 | 5.540 | 5.540 | 5.366 | 17,900 |
| 2025-09-17 | 5.480 | 5.580 | 5.470 | 5.580 | 5.404 | 72,700 |
| 2025-09-12 | 5.460 | 5.500 | 5.450 | 5.500 | 5.327 | 76,400 |
| 2025-09-11 | 5.470 | 5.490 | 5.470 | 5.480 | 5.308 | 50,200 |
| 2025-09-10 | 5.500 | 5.500 | 5.480 | 5.500 | 5.327 | 5,000 |
| 2025-09-09 | 5.440 | 5.500 | 5.430 | 5.500 | 5.327 | 120,200 |
| 2025-09-08 | 5.420 | 5.460 | 5.410 | 5.440 | 5.269 | 23,500 |
| 2025-09-04 | 5.410 | 5.450 | 5.400 | 5.450 | 5.278 | 106,500 |
| 2025-09-02 | 5.490 | 5.510 | 5.400 | 5.500 | 5.327 | 11,100 |
| 2025-08-29 | 5.420 | 5.480 | 5.360 | 5.470 | 5.298 | 99,700 |
| 2025-08-28 | 5.500 | 5.500 | 5.430 | 5.490 | 5.317 | 35,700 |
| 2025-08-27 | 5.490 | 5.540 | 5.460 | 5.520 | 5.346 | 9,400 |
| 2025-08-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.278 | 4,000 |
| 2025-08-25 | 5.460 | 5.520 | 5.460 | 5.520 | 5.346 | 1,100 |
| 2025-08-22 | 5.510 | 5.530 | 5.490 | 5.530 | 5.356 | 75,200 |
| 2025-08-21 | 5.500 | 5.530 | 5.490 | 5.530 | 5.356 | 16,000 |
| 2025-08-20 | 5.480 | 5.480 | 5.410 | 5.470 | 5.298 | 9,700 |
| 2025-08-19 | 5.530 | 5.530 | 5.400 | 5.500 | 5.327 | 70,300 |
| 2025-08-18 | 5.490 | 5.550 | 5.450 | 5.550 | 5.375 | 48,200 |
| 2025-08-15 | 5.400 | 5.500 | 5.390 | 5.500 | 5.327 | 127,000 |
| 2025-08-14 | 5.420 | 5.420 | 5.390 | 5.400 | 5.230 | 40,500 |
| 2025-08-13 | 5.390 | 5.410 | 5.390 | 5.400 | 5.230 | 18,800 |
| 2025-08-12 | 5.370 | 5.430 | 5.350 | 5.430 | 5.259 | 40,100 |
| 2025-08-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.278 | 2,000 |
| 2025-08-07 | 5.450 | 5.450 | 5.420 | 5.450 | 5.278 | 3,100 |
| 2025-08-05 | 5.470 | 5.480 | 5.470 | 5.480 | 5.308 | 300 |
| 2025-08-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.288 | 700 |
| 2025-08-01 | 5.460 | 5.480 | 5.460 | 5.460 | 5.288 | 1,700 |
| 2025-07-31 | 5.440 | 5.460 | 5.400 | 5.400 | 5.230 | 96,300 |
| 2025-07-30 | 5.370 | 5.500 | 5.350 | 5.500 | 5.327 | 60,600 |
| 2025-07-29 | 5.380 | 5.400 | 5.380 | 5.400 | 5.230 | 27,100 |
| 2025-07-28 | 5.400 | 5.410 | 5.370 | 5.370 | 5.201 | 80,600 |
| 2025-07-25 | 5.420 | 5.430 | 5.400 | 5.420 | 5.249 | 52,800 |
| 2025-07-24 | 5.420 | 5.460 | 5.420 | 5.460 | 5.288 | 3,300 |
| 2025-07-23 | 5.430 | 5.480 | 5.400 | 5.480 | 5.308 | 96,900 |
| 2025-07-22 | 5.430 | 5.450 | 5.420 | 5.440 | 5.269 | 38,700 |
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.