Keck Seng Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.850 | 5.850 | 5.800 | 5.810 | 5.486 | 103,000 |
| 2024-10-21 | 5.910 | 5.910 | 5.850 | 5.850 | 5.524 | 22,500 |
| 2024-10-18 | 5.890 | 5.920 | 5.890 | 5.910 | 5.581 | 14,200 |
| 2024-10-17 | 5.960 | 5.960 | 5.870 | 5.910 | 5.581 | 30,100 |
| 2024-10-16 | 5.950 | 5.950 | 5.880 | 5.930 | 5.599 | 9,600 |
| 2024-10-15 | 5.950 | 5.980 | 5.910 | 5.940 | 5.609 | 69,700 |
| 2024-10-14 | 5.900 | 5.950 | 5.860 | 5.950 | 5.618 | 46,900 |
| 2024-10-11 | 5.890 | 5.910 | 5.880 | 5.900 | 5.571 | 18,300 |
| 2024-10-10 | 5.920 | 5.940 | 5.880 | 5.940 | 5.609 | 10,400 |
| 2024-10-09 | 5.890 | 5.910 | 5.870 | 5.900 | 5.571 | 17,900 |
| 2024-10-08 | 5.890 | 5.930 | 5.860 | 5.860 | 5.533 | 13,400 |
| 2024-10-07 | 5.890 | 5.890 | 5.840 | 5.890 | 5.562 | 8,900 |
| 2024-10-04 | 5.900 | 5.900 | 5.860 | 5.890 | 5.562 | 20,500 |
| 2024-10-03 | 5.870 | 5.870 | 5.830 | 5.870 | 5.543 | 26,000 |
| 2024-10-02 | 5.920 | 5.920 | 5.870 | 5.890 | 5.562 | 6,900 |
| 2024-10-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.628 | 300 |
| 2024-09-30 | 5.910 | 5.910 | 5.850 | 5.850 | 5.524 | 17,800 |
| 2024-09-27 | 5.880 | 5.920 | 5.840 | 5.910 | 5.581 | 25,200 |
| 2024-09-26 | 5.900 | 5.940 | 5.840 | 5.940 | 5.609 | 35,400 |
| 2024-09-25 | 5.920 | 5.940 | 5.900 | 5.920 | 5.590 | 12,000 |
| 2024-09-24 | 5.950 | 5.950 | 5.860 | 5.940 | 5.609 | 29,800 |
| 2024-09-23 | 5.900 | 5.960 | 5.900 | 5.940 | 5.609 | 64,000 |
| 2024-09-20 | 5.880 | 5.890 | 5.860 | 5.890 | 5.562 | 43,800 |
| 2024-09-19 | 5.890 | 5.890 | 5.840 | 5.870 | 5.543 | 15,400 |
| 2024-09-18 | 5.880 | 5.880 | 5.800 | 5.880 | 5.552 | 16,700 |
| 2024-09-17 | 5.810 | 5.890 | 5.780 | 5.890 | 5.562 | 35,800 |
| 2024-09-13 | 5.830 | 5.830 | 5.800 | 5.820 | 5.496 | 6,600 |
| 2024-09-12 | 5.790 | 5.820 | 5.780 | 5.820 | 5.496 | 9,600 |
| 2024-09-11 | 5.800 | 5.830 | 5.750 | 5.830 | 5.505 | 9,900 |
| 2024-09-10 | 5.760 | 5.830 | 5.750 | 5.830 | 5.505 | 28,100 |
| 2024-09-09 | 5.750 | 5.750 | 5.630 | 5.680 | 5.363 | 146,000 |
| 2024-09-06 | 5.820 | 5.820 | 5.740 | 5.790 | 5.467 | 73,300 |
| 2024-09-05 | 5.900 | 5.900 | 5.800 | 5.820 | 5.496 | 35,100 |
| 2024-09-04 | 5.820 | 5.920 | 5.820 | 5.920 | 5.590 | 20,900 |
| 2024-09-03 | 5.930 | 5.940 | 5.900 | 5.940 | 5.609 | 20,500 |
| 2024-09-02 | 5.910 | 5.970 | 5.900 | 5.970 | 5.637 | 18,400 |
| 2024-08-30 | 5.820 | 5.920 | 5.820 | 5.920 | 5.590 | 41,600 |
| 2024-08-29 | 5.900 | 5.900 | 5.780 | 5.780 | 5.458 | 79,800 |
| 2024-08-28 | 6.000 | 6.000 | 5.930 | 5.950 | 5.618 | 19,100 |
| 2024-08-27 | 5.980 | 5.980 | 5.920 | 5.940 | 5.609 | 31,200 |
| 2024-08-26 | 5.930 | 5.960 | 5.900 | 5.960 | 5.628 | 28,800 |
| 2024-08-23 | 5.870 | 5.900 | 5.860 | 5.900 | 5.571 | 16,000 |
| 2024-08-22 | 5.950 | 5.950 | 5.900 | 5.910 | 5.581 | 27,700 |
| 2024-08-21 | 5.900 | 5.960 | 5.880 | 5.910 | 5.581 | 53,300 |
| 2024-08-20 | 5.920 | 5.970 | 5.850 | 5.970 | 5.637 | 69,900 |
| 2024-08-19 | 5.970 | 5.980 | 5.930 | 5.950 | 5.618 | 27,900 |
| 2024-08-16 | 5.930 | 5.980 | 5.930 | 5.980 | 5.647 | 12,300 |
| 2024-08-15 | 5.910 | 5.980 | 5.910 | 5.980 | 5.647 | 10,800 |
| 2024-08-14 | 6.000 | 6.010 | 5.940 | 5.990 | 5.656 | 18,100 |
| 2024-08-13 | 6.000 | 6.000 | 5.880 | 5.980 | 5.647 | 35,300 |
| 2024-08-12 | 6.000 | 6.020 | 5.890 | 6.010 | 5.675 | 120,200 |
| 2024-08-09 | 5.900 | 5.960 | 5.860 | 5.960 | 5.628 | 36,600 |
| 2024-08-08 | 5.850 | 5.850 | 5.810 | 5.820 | 5.496 | 43,600 |
| 2024-08-07 | 5.790 | 5.900 | 5.790 | 5.880 | 5.552 | 72,800 |
| 2024-08-06 | 5.650 | 5.990 | 5.650 | 5.790 | 5.467 | 134,800 |
| 2024-08-05 | 6.050 | 6.080 | 5.690 | 5.730 | 5.411 | 288,400 |
| 2024-08-02 | 6.220 | 6.220 | 6.100 | 6.110 | 5.769 | 72,600 |
| 2024-08-01 | 6.150 | 6.240 | 6.130 | 6.240 | 5.892 | 52,600 |
| 2024-07-31 | 6.170 | 6.170 | 6.140 | 6.160 | 5.817 | 40,900 |
| 2024-07-30 | 6.150 | 6.190 | 6.140 | 6.170 | 5.826 | 42,800 |
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.