K Seng Seng Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.805	0.805	0.805	0.805	0.805	100,000
2026-10-15	0.810	0.810	0.810	0.810	0.810	30,000
2026-10-14	0.815	0.815	0.810	0.810	0.810	90,000
2026-10-13	0.815	0.815	0.815	0.815	0.815	40,000
2026-10-12	0.825	0.825	0.825	0.825	0.825	1,000
2026-10-09	0.815	0.825	0.815	0.825	0.825	15,400
2026-10-08	0.815	0.815	0.815	0.815	0.815	23,100
2026-10-07	0.810	0.815	0.810	0.815	0.815	61,000
2026-10-06	0.810	0.810	0.810	0.810	0.810	0
2026-10-05	0.810	0.810	0.810	0.810	0.810	15,000
2026-10-02	0.820	0.820	0.815	0.815	0.815	18,000
2026-10-01	0.810	0.810	0.810	0.810	0.810	0
2026-09-30	0.810	0.810	0.810	0.810	0.810	70,000
2026-09-29	0.815	0.815	0.815	0.815	0.815	0
2026-09-28	0.815	0.815	0.815	0.815	0.815	0
2026-09-25	0.810	0.815	0.810	0.815	0.815	15,500
2026-09-24	0.810	0.810	0.810	0.810	0.810	0
2026-09-23	0.810	0.810	0.810	0.810	0.810	104,000
2026-09-22	0.810	0.825	0.810	0.825	0.825	313,300
2026-09-21	0.810	0.810	0.810	0.810	0.810	14,300
2026-09-18	0.810	0.810	0.810	0.810	0.810	0
2026-09-17	0.810	0.810	0.810	0.810	0.810	47,000
2026-09-16	0.825	0.825	0.825	0.825	0.825	0
2026-09-15	0.825	0.825	0.825	0.825	0.825	0
2026-09-14	0.825	0.825	0.825	0.825	0.825	0
2026-09-11	0.825	0.825	0.825	0.825	0.825	0
2026-09-10	0.825	0.825	0.825	0.825	0.825	15,000
2026-09-09	0.805	0.825	0.805	0.825	0.825	83,000
2026-09-08	0.800	0.820	0.800	0.820	0.820	120,000
2026-09-07	0.830	0.830	0.800	0.800	0.800	73,300
2026-09-04	0.830	0.830	0.830	0.830	0.830	0
2026-09-03	0.830	0.830	0.830	0.830	0.830	5,000
2026-09-02	0.820	0.825	0.820	0.825	0.825	11,100
2026-09-01	0.820	0.820	0.820	0.820	0.820	11,500
2026-08-31	0.820	0.820	0.820	0.820	0.820	0
2026-08-28	0.825	0.825	0.820	0.820	0.820	36,100
2026-08-27	0.825	0.825	0.825	0.825	0.825	10,000
2026-08-26	0.820	0.820	0.820	0.820	0.820	4,000
2026-08-25	0.820	0.820	0.820	0.820	0.820	0
2026-08-24	0.820	0.820	0.820	0.820	0.820	4,500
2026-08-21	0.810	0.810	0.810	0.810	0.810	0
2026-08-20	0.810	0.810	0.810	0.810	0.810	8,900
2026-08-19	0.810	0.810	0.810	0.810	0.810	0
2026-08-18	0.840	0.840	0.810	0.810	0.810	113,000
2026-08-17	0.840	0.840	0.840	0.840	0.840	0
2026-08-14	0.830	0.840	0.830	0.840	0.840	21,000
2026-08-13	0.830	0.830	0.830	0.830	0.830	11,200
2026-08-12	0.830	0.830	0.830	0.830	0.830	0
2026-08-11	0.830	0.830	0.830	0.830	0.830	15,200
2026-08-10	0.840	0.840	0.820	0.820	0.820	25,100
2026-08-07	0.840	0.840	0.840	0.840	0.840	28,100
2026-08-06	0.840	0.840	0.835	0.840	0.840	8,100
2026-08-05	0.840	0.840	0.840	0.840	0.840	9,000
2026-08-04	0.840	0.840	0.840	0.840	0.840	3,100
2026-08-03	0.840	0.840	0.840	0.840	0.840	1,000
2026-07-31	0.830	0.830	0.830	0.830	0.830	0
2026-07-30	0.830	0.830	0.830	0.830	0.830	0
2026-07-29	0.830	0.830	0.830	0.830	0.830	0
2026-07-28	0.830	0.830	0.830	0.830	0.830	3,900
2026-07-27	0.830	0.830	0.830	0.830	0.830	25,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-09	0.0100 MYR
2019-05-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.