Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.200 | 5.340 | 5.190 | 5.340 | 5.086 | 45,800 |
| 2025-04-17 | 5.160 | 5.230 | 5.160 | 5.200 | 4.953 | 29,900 |
| 2025-04-16 | 5.220 | 5.320 | 5.210 | 5.210 | 4.962 | 7,900 |
| 2025-04-15 | 5.300 | 5.310 | 5.240 | 5.260 | 5.010 | 35,000 |
| 2025-04-14 | 5.300 | 5.330 | 5.220 | 5.260 | 5.010 | 32,300 |
| 2025-04-11 | 5.120 | 5.260 | 5.120 | 5.190 | 4.943 | 50,300 |
| 2025-04-10 | 5.420 | 5.440 | 5.210 | 5.260 | 5.010 | 52,700 |
| 2025-04-09 | 5.400 | 5.400 | 5.100 | 5.220 | 4.972 | 54,700 |
| 2025-04-08 | 5.460 | 5.540 | 5.360 | 5.400 | 5.143 | 28,200 |
| 2025-04-07 | 5.580 | 5.580 | 5.290 | 5.400 | 5.143 | 79,100 |
| 2025-04-04 | 5.590 | 5.630 | 5.580 | 5.620 | 5.353 | 11,500 |
| 2025-04-03 | 5.640 | 5.650 | 5.590 | 5.640 | 5.372 | 14,100 |
| 2025-04-02 | 5.560 | 5.640 | 5.560 | 5.640 | 5.372 | 46,000 |
| 2025-03-28 | 5.610 | 5.660 | 5.580 | 5.660 | 5.391 | 34,600 |
| 2025-03-27 | 5.690 | 5.700 | 5.620 | 5.700 | 5.429 | 21,800 |
| 2025-03-26 | 5.700 | 5.710 | 5.670 | 5.670 | 5.401 | 20,700 |
| 2025-03-25 | 5.700 | 5.710 | 5.660 | 5.690 | 5.420 | 27,400 |
| 2025-03-24 | 5.740 | 5.770 | 5.680 | 5.720 | 5.448 | 10,100 |
| 2025-03-21 | 5.790 | 5.790 | 5.670 | 5.740 | 5.467 | 18,000 |
| 2025-03-20 | 5.790 | 5.790 | 5.620 | 5.790 | 5.515 | 9,500 |
| 2025-03-19 | 5.640 | 5.790 | 5.600 | 5.790 | 5.515 | 48,300 |
| 2025-03-17 | 5.790 | 5.790 | 5.670 | 5.740 | 5.467 | 28,100 |
| 2025-03-14 | 5.710 | 5.790 | 5.600 | 5.790 | 5.515 | 9,200 |
| 2025-03-13 | 5.570 | 5.700 | 5.570 | 5.700 | 5.429 | 17,000 |
| 2025-03-12 | 5.510 | 5.580 | 5.470 | 5.580 | 5.315 | 35,400 |
| 2025-03-11 | 5.650 | 5.650 | 5.490 | 5.580 | 5.315 | 133,700 |
| 2025-03-10 | 5.730 | 5.780 | 5.650 | 5.680 | 5.410 | 27,100 |
| 2025-03-07 | 5.700 | 5.750 | 5.670 | 5.730 | 5.458 | 38,600 |
| 2025-03-06 | 5.700 | 5.830 | 5.660 | 5.700 | 5.429 | 9,700 |
| 2025-03-05 | 5.730 | 5.800 | 5.690 | 5.700 | 5.429 | 20,800 |
| 2025-03-04 | 5.730 | 5.730 | 5.660 | 5.690 | 5.420 | 17,100 |
| 2025-03-03 | 5.800 | 5.800 | 5.710 | 5.770 | 5.496 | 32,000 |
| 2025-02-28 | 5.770 | 5.810 | 5.730 | 5.810 | 5.534 | 11,600 |
| 2025-02-27 | 5.800 | 5.860 | 5.790 | 5.830 | 5.553 | 31,700 |
| 2025-02-26 | 5.800 | 5.840 | 5.790 | 5.840 | 5.562 | 42,900 |
| 2025-02-25 | 5.800 | 5.850 | 5.780 | 5.850 | 5.572 | 69,400 |
| 2025-02-24 | 5.800 | 5.850 | 5.800 | 5.850 | 5.572 | 9,400 |
| 2025-02-21 | 5.840 | 5.880 | 5.840 | 5.880 | 5.601 | 6,800 |
| 2025-02-20 | 5.810 | 5.880 | 5.780 | 5.880 | 5.601 | 49,800 |
| 2025-02-19 | 5.820 | 5.880 | 5.800 | 5.830 | 5.553 | 25,800 |
| 2025-02-18 | 5.850 | 5.890 | 5.810 | 5.890 | 5.610 | 24,300 |
| 2025-02-17 | 5.850 | 5.860 | 5.820 | 5.840 | 5.562 | 39,700 |
| 2025-02-14 | 5.890 | 5.990 | 5.860 | 5.890 | 5.610 | 74,000 |
| 2025-02-13 | 5.920 | 5.940 | 5.860 | 5.940 | 5.658 | 5,600 |
| 2025-02-12 | 5.980 | 5.980 | 5.840 | 5.930 | 5.648 | 27,900 |
| 2025-02-10 | 6.000 | 6.000 | 5.900 | 5.980 | 5.696 | 10,500 |
| 2025-02-07 | 5.990 | 6.010 | 5.970 | 5.990 | 5.705 | 42,400 |
| 2025-02-06 | 5.900 | 5.990 | 5.890 | 5.990 | 5.705 | 67,000 |
| 2025-02-05 | 5.780 | 5.900 | 5.760 | 5.900 | 5.620 | 202,200 |
| 2025-02-04 | 5.750 | 5.790 | 5.750 | 5.790 | 5.515 | 11,700 |
| 2025-02-03 | 5.800 | 5.800 | 5.700 | 5.800 | 5.524 | 30,400 |
| 2025-01-31 | 5.760 | 5.800 | 5.760 | 5.800 | 5.524 | 5,000 |
| 2025-01-28 | 5.790 | 5.790 | 5.640 | 5.780 | 5.505 | 16,900 |
| 2025-01-27 | 5.770 | 5.770 | 5.660 | 5.660 | 5.391 | 20,900 |
| 2025-01-24 | 5.780 | 5.780 | 5.710 | 5.780 | 5.505 | 3,900 |
| 2025-01-23 | 5.790 | 5.800 | 5.750 | 5.780 | 5.505 | 21,700 |
| 2025-01-22 | 5.630 | 5.880 | 5.620 | 5.740 | 5.467 | 113,100 |
| 2025-01-21 | 5.650 | 5.650 | 5.600 | 5.630 | 5.362 | 22,400 |
| 2025-01-20 | 5.540 | 5.620 | 5.540 | 5.620 | 5.353 | 82,100 |
| 2025-01-17 | 5.490 | 5.550 | 5.480 | 5.540 | 5.277 | 36,500 |
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.