Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.490 | 5.550 | 5.480 | 5.540 | 5.277 | 36,500 |
| 2025-01-16 | 5.570 | 5.570 | 5.500 | 5.500 | 5.239 | 57,000 |
| 2025-01-15 | 5.580 | 5.620 | 5.490 | 5.490 | 5.229 | 68,500 |
| 2025-01-14 | 5.600 | 5.600 | 5.550 | 5.590 | 5.324 | 8,100 |
| 2025-01-13 | 5.550 | 5.560 | 5.500 | 5.540 | 5.277 | 29,100 |
| 2025-01-10 | 5.580 | 5.610 | 5.570 | 5.600 | 5.334 | 39,000 |
| 2025-01-09 | 5.640 | 5.640 | 5.600 | 5.620 | 5.353 | 12,400 |
| 2025-01-08 | 5.630 | 5.640 | 5.600 | 5.630 | 5.362 | 39,600 |
| 2025-01-07 | 5.600 | 5.650 | 5.600 | 5.620 | 5.353 | 8,500 |
| 2025-01-06 | 5.590 | 5.600 | 5.560 | 5.600 | 5.334 | 28,700 |
| 2025-01-03 | 5.660 | 5.670 | 5.490 | 5.500 | 5.239 | 110,800 |
| 2025-01-02 | 5.540 | 5.640 | 5.540 | 5.640 | 5.372 | 9,100 |
| 2024-12-31 | 5.550 | 5.570 | 5.530 | 5.570 | 5.305 | 99,100 |
| 2024-12-30 | 5.610 | 5.640 | 5.560 | 5.560 | 5.296 | 150,800 |
| 2024-12-27 | 5.640 | 5.640 | 5.620 | 5.640 | 5.372 | 5,000 |
| 2024-12-26 | 5.660 | 5.660 | 5.620 | 5.650 | 5.381 | 11,200 |
| 2024-12-24 | 5.610 | 5.650 | 5.610 | 5.650 | 5.381 | 11,200 |
| 2024-12-23 | 5.570 | 5.740 | 5.570 | 5.640 | 5.372 | 39,500 |
| 2024-12-20 | 5.600 | 5.640 | 5.580 | 5.640 | 5.372 | 82,200 |
| 2024-12-19 | 5.620 | 5.650 | 5.600 | 5.650 | 5.381 | 9,400 |
| 2024-12-18 | 5.610 | 5.660 | 5.600 | 5.650 | 5.381 | 50,900 |
| 2024-12-17 | 5.670 | 5.680 | 5.640 | 5.660 | 5.391 | 19,800 |
| 2024-12-16 | 5.610 | 5.680 | 5.580 | 5.680 | 5.410 | 37,100 |
| 2024-12-13 | 5.630 | 5.630 | 5.570 | 5.620 | 5.353 | 99,100 |
| 2024-12-12 | 5.610 | 5.720 | 5.610 | 5.720 | 5.448 | 84,100 |
| 2024-12-11 | 5.660 | 5.720 | 5.630 | 5.720 | 5.448 | 82,100 |
| 2024-12-10 | 5.720 | 5.720 | 5.650 | 5.720 | 5.448 | 26,500 |
| 2024-12-09 | 5.760 | 5.770 | 5.640 | 5.710 | 5.439 | 84,500 |
| 2024-12-06 | 5.710 | 5.780 | 5.660 | 5.760 | 5.486 | 140,500 |
| 2024-12-05 | 5.730 | 5.740 | 5.700 | 5.740 | 5.467 | 146,400 |
| 2024-12-04 | 5.730 | 5.740 | 5.690 | 5.730 | 5.458 | 92,700 |
| 2024-12-03 | 5.730 | 5.740 | 5.660 | 5.720 | 5.448 | 62,500 |
| 2024-12-02 | 5.670 | 5.710 | 5.640 | 5.710 | 5.439 | 10,400 |
| 2024-11-29 | 5.680 | 5.720 | 5.610 | 5.720 | 5.448 | 83,500 |
| 2024-11-28 | 5.680 | 5.690 | 5.650 | 5.680 | 5.410 | 14,700 |
| 2024-11-27 | 5.690 | 5.690 | 5.650 | 5.680 | 5.410 | 7,900 |
| 2024-11-26 | 5.590 | 5.690 | 5.580 | 5.690 | 5.420 | 38,500 |
| 2024-11-25 | 5.650 | 5.720 | 5.580 | 5.620 | 5.353 | 94,500 |
| 2024-11-22 | 5.690 | 5.730 | 5.690 | 5.720 | 5.448 | 34,700 |
| 2024-11-21 | 5.790 | 5.790 | 5.720 | 5.730 | 5.458 | 20,100 |
| 2024-11-20 | 5.710 | 5.780 | 5.700 | 5.770 | 5.496 | 12,000 |
| 2024-11-19 | 5.740 | 5.800 | 5.740 | 5.800 | 5.524 | 9,900 |
| 2024-11-18 | 5.760 | 5.800 | 5.720 | 5.800 | 5.524 | 10,900 |
| 2024-11-15 | 5.750 | 5.780 | 5.720 | 5.780 | 5.505 | 29,000 |
| 2024-11-14 | 5.720 | 5.750 | 5.700 | 5.750 | 5.477 | 43,100 |
| 2024-11-13 | 5.660 | 5.750 | 5.660 | 5.750 | 5.477 | 5,300 |
| 2024-11-12 | 5.790 | 5.800 | 5.730 | 5.800 | 5.524 | 29,000 |
| 2024-11-11 | 5.730 | 5.790 | 5.730 | 5.790 | 5.515 | 36,700 |
| 2024-11-08 | 5.730 | 5.760 | 5.700 | 5.730 | 5.458 | 21,000 |
| 2024-11-07 | 5.710 | 5.790 | 5.710 | 5.720 | 5.448 | 31,200 |
| 2024-11-06 | 5.670 | 5.720 | 5.640 | 5.720 | 5.448 | 95,100 |
| 2024-11-05 | 5.680 | 5.700 | 5.660 | 5.700 | 5.429 | 53,400 |
| 2024-11-04 | 5.680 | 5.680 | 5.630 | 5.680 | 5.410 | 14,600 |
| 2024-11-01 | 5.620 | 5.680 | 5.610 | 5.680 | 5.410 | 26,900 |
| 2024-10-30 | 5.700 | 5.700 | 5.590 | 5.650 | 5.381 | 67,400 |
| 2024-10-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.448 | 500 |
| 2024-10-28 | 5.750 | 5.750 | 5.600 | 5.720 | 5.448 | 52,400 |
| 2024-10-25 | 5.720 | 5.720 | 5.680 | 5.680 | 5.410 | 31,600 |
| 2024-10-24 | 5.780 | 5.780 | 5.700 | 5.730 | 5.458 | 33,500 |
| 2024-10-23 | 5.850 | 5.850 | 5.790 | 5.800 | 5.477 | 20,000 |
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.