Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.460 | 5.460 | 5.430 | 5.440 | 5.269 | 44,100 |
| 2025-07-18 | 5.470 | 5.490 | 5.460 | 5.490 | 5.317 | 14,900 |
| 2025-07-17 | 5.440 | 5.500 | 5.430 | 5.500 | 5.327 | 4,600 |
| 2025-07-16 | 5.450 | 5.470 | 5.420 | 5.470 | 5.298 | 40,600 |
| 2025-07-15 | 5.500 | 5.510 | 5.470 | 5.470 | 5.298 | 71,300 |
| 2025-07-14 | 5.500 | 5.500 | 5.480 | 5.500 | 5.327 | 10,700 |
| 2025-07-11 | 5.470 | 5.540 | 5.470 | 5.520 | 5.346 | 21,300 |
| 2025-07-10 | 5.500 | 5.500 | 5.450 | 5.460 | 5.288 | 5,100 |
| 2025-07-09 | 5.400 | 5.530 | 5.400 | 5.510 | 5.337 | 106,400 |
| 2025-07-08 | 5.410 | 5.410 | 5.390 | 5.400 | 5.230 | 58,200 |
| 2025-07-07 | 5.400 | 5.430 | 5.400 | 5.430 | 5.259 | 31,800 |
| 2025-07-04 | 5.400 | 5.420 | 5.360 | 5.420 | 5.249 | 15,200 |
| 2025-07-03 | 5.390 | 5.400 | 5.370 | 5.400 | 5.230 | 16,700 |
| 2025-07-02 | 5.300 | 5.390 | 5.300 | 5.380 | 5.211 | 25,100 |
| 2025-07-01 | 5.320 | 5.370 | 5.300 | 5.370 | 5.201 | 9,900 |
| 2025-06-30 | 5.360 | 5.360 | 5.260 | 5.330 | 5.162 | 38,800 |
| 2025-06-26 | 5.280 | 5.360 | 5.270 | 5.360 | 5.191 | 1,400 |
| 2025-06-25 | 5.330 | 5.340 | 5.330 | 5.340 | 5.172 | 6,000 |
| 2025-06-24 | 5.320 | 5.330 | 5.290 | 5.330 | 5.162 | 6,100 |
| 2025-06-23 | 5.260 | 5.300 | 5.260 | 5.300 | 5.133 | 7,000 |
| 2025-06-20 | 5.280 | 5.400 | 5.220 | 5.400 | 5.230 | 26,400 |
| 2025-06-19 | 5.300 | 5.330 | 5.270 | 5.330 | 5.162 | 32,000 |
| 2025-06-18 | 5.300 | 5.350 | 5.270 | 5.350 | 5.182 | 3,400 |
| 2025-06-17 | 5.250 | 5.350 | 5.250 | 5.350 | 5.182 | 55,900 |
| 2025-06-16 | 5.320 | 5.320 | 5.260 | 5.260 | 5.094 | 4,800 |
| 2025-06-13 | 5.260 | 5.320 | 5.260 | 5.320 | 5.153 | 12,700 |
| 2025-06-12 | 5.260 | 5.370 | 5.260 | 5.370 | 5.201 | 12,300 |
| 2025-06-10 | 5.370 | 5.370 | 5.330 | 5.370 | 5.201 | 10,100 |
| 2025-06-09 | 5.220 | 5.460 | 5.220 | 5.350 | 5.182 | 28,800 |
| 2025-06-06 | 5.210 | 5.300 | 5.200 | 5.260 | 5.094 | 54,500 |
| 2025-06-04 | 5.340 | 5.340 | 5.300 | 5.300 | 5.133 | 6,200 |
| 2025-06-03 | 5.400 | 5.430 | 5.390 | 5.430 | 5.172 | 47,300 |
| 2025-05-30 | 5.320 | 5.420 | 5.260 | 5.420 | 5.162 | 57,000 |
| 2025-05-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.191 | 1,000 |
| 2025-05-28 | 5.400 | 5.470 | 5.400 | 5.470 | 5.210 | 2,100 |
| 2025-05-27 | 5.380 | 5.460 | 5.380 | 5.460 | 5.201 | 1,100 |
| 2025-05-26 | 5.300 | 5.480 | 5.280 | 5.480 | 5.220 | 49,500 |
| 2025-05-23 | 5.320 | 5.500 | 5.310 | 5.470 | 5.210 | 8,900 |
| 2025-05-22 | 5.330 | 5.330 | 5.320 | 5.320 | 5.067 | 32,400 |
| 2025-05-21 | 5.330 | 5.330 | 5.320 | 5.330 | 5.077 | 3,200 |
| 2025-05-20 | 5.340 | 5.350 | 5.300 | 5.350 | 5.096 | 83,900 |
| 2025-05-19 | 5.330 | 5.350 | 5.330 | 5.350 | 5.096 | 29,300 |
| 2025-05-16 | 5.350 | 5.350 | 5.330 | 5.330 | 5.077 | 30,900 |
| 2025-05-15 | 5.380 | 5.400 | 5.320 | 5.350 | 5.096 | 53,500 |
| 2025-05-14 | 5.420 | 5.420 | 5.360 | 5.380 | 5.124 | 25,100 |
| 2025-05-13 | 5.380 | 5.410 | 5.380 | 5.390 | 5.134 | 56,900 |
| 2025-05-09 | 5.370 | 5.380 | 5.350 | 5.380 | 5.124 | 74,000 |
| 2025-05-08 | 5.400 | 5.420 | 5.370 | 5.370 | 5.115 | 36,100 |
| 2025-05-07 | 5.380 | 5.380 | 5.370 | 5.370 | 5.115 | 38,600 |
| 2025-05-06 | 5.430 | 5.430 | 5.380 | 5.380 | 5.124 | 52,600 |
| 2025-05-05 | 5.290 | 5.460 | 5.290 | 5.430 | 5.172 | 32,400 |
| 2025-05-02 | 5.310 | 5.400 | 5.310 | 5.400 | 5.143 | 64,300 |
| 2025-04-30 | 5.310 | 5.310 | 5.310 | 5.310 | 5.058 | 31,500 |
| 2025-04-29 | 5.300 | 5.310 | 5.290 | 5.310 | 5.058 | 11,300 |
| 2025-04-28 | 5.230 | 5.300 | 5.230 | 5.300 | 5.048 | 21,100 |
| 2025-04-25 | 5.300 | 5.310 | 5.240 | 5.310 | 5.058 | 15,300 |
| 2025-04-24 | 5.280 | 5.280 | 5.250 | 5.280 | 5.029 | 18,200 |
| 2025-04-23 | 5.310 | 5.320 | 5.310 | 5.320 | 5.067 | 1,800 |
| 2025-04-22 | 5.250 | 5.340 | 5.230 | 5.310 | 5.058 | 6,500 |
| 2025-04-21 | 5.300 | 5.300 | 5.230 | 5.230 | 4.981 | 25,000 |
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.