K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.950	0.955	0.935	0.935	0.935	166,000
2024-05-31	0.970	0.970	0.940	0.950	0.950	381,800
2024-05-30	0.995	1.000	0.970	0.975	0.975	444,000
2024-05-29	1.000	1.000	1.000	1.000	1.000	36,500
2024-05-28	1.000	1.010	1.000	1.000	1.000	117,500
2024-05-27	1.020	1.020	0.990	1.000	1.000	264,300
2024-05-24	1.050	1.050	1.020	1.030	1.030	573,800
2024-05-23	1.050	1.070	1.030	1.050	1.050	214,800
2024-05-21	1.050	1.050	1.030	1.050	1.050	203,700
2024-05-20	1.100	1.100	1.030	1.050	1.050	145,700
2024-05-17	1.140	1.140	1.070	1.080	1.080	335,400
2024-05-16	1.140	1.150	1.120	1.140	1.140	204,600
2024-05-15	1.150	1.150	1.130	1.140	1.140	106,700
2024-05-14	1.140	1.180	1.130	1.140	1.140	715,900
2024-05-13	1.010	1.170	1.000	1.140	1.140	1,276,800
2024-05-10	1.000	1.010	1.000	1.010	1.010	291,000
2024-05-09	1.020	1.020	0.980	1.000	1.000	667,800
2024-05-08	1.020	1.030	1.000	1.020	1.020	157,800
2024-05-07	1.020	1.030	1.000	1.030	1.030	276,000
2024-05-06	1.030	1.050	1.000	1.000	1.000	295,900
2024-05-03	1.020	1.050	1.020	1.030	1.030	129,500
2024-05-02	1.010	1.040	1.010	1.010	1.010	172,000
2024-04-30	1.040	1.040	1.010	1.020	1.020	166,400
2024-04-29	1.060	1.080	1.040	1.050	1.050	351,300
2024-04-26	1.000	1.100	0.990	1.050	1.050	788,800
2024-04-25	0.950	0.985	0.950	0.985	0.985	239,900
2024-04-24	0.930	0.955	0.930	0.940	0.940	210,600
2024-04-23	0.925	0.935	0.920	0.930	0.930	86,500
2024-04-22	0.920	0.925	0.920	0.920	0.920	60,000
2024-04-19	0.900	0.905	0.900	0.905	0.905	16,000
2024-04-18	0.920	0.920	0.920	0.920	0.920	15,000
2024-04-17	0.920	0.920	0.920	0.920	0.920	3,000
2024-04-16	0.895	0.895	0.885	0.890	0.890	51,900
2024-04-15	0.890	0.920	0.890	0.920	0.920	80,100
2024-04-12	0.920	0.920	0.910	0.910	0.910	11,900
2024-04-09	0.920	0.920	0.905	0.905	0.905	15,600
2024-04-08	0.950	0.950	0.915	0.915	0.915	104,700
2024-04-05	0.890	0.925	0.890	0.900	0.900	70,400
2024-04-04	0.950	0.955	0.900	0.955	0.955	83,100
2024-04-03	0.970	0.970	0.935	0.950	0.950	50,000
2024-04-02	0.960	0.960	0.940	0.940	0.940	237,200
2024-04-01	0.855	0.975	0.850	0.960	0.960	563,800
2024-03-29	0.845	0.855	0.815	0.850	0.850	1,309,500
2024-03-27	0.870	0.870	0.835	0.845	0.845	314,100
2024-03-26	0.900	0.905	0.870	0.870	0.870	230,800
2024-03-25	0.935	0.935	0.900	0.900	0.900	53,400
2024-03-22	0.950	0.970	0.935	0.935	0.935	721,100
2024-03-21	0.975	0.980	0.950	0.960	0.960	610,900
2024-03-20	0.950	1.010	0.950	0.970	0.970	488,500
2024-03-19	1.000	1.100	0.905	0.920	0.920	1,182,500
2024-03-18	0.780	1.000	0.775	0.985	0.985	322,100
2024-03-15	0.760	0.780	0.760	0.780	0.780	25,100
2024-03-14	0.770	0.775	0.770	0.775	0.775	15,800
2024-03-13	0.780	0.780	0.770	0.770	0.770	157,600
2024-03-12	0.800	0.800	0.785	0.785	0.785	28,300
2024-03-11	0.785	0.800	0.780	0.790	0.790	52,600
2024-03-08	0.790	0.790	0.790	0.790	0.790	513,400
2024-03-06	0.795	0.795	0.795	0.795	0.795	58,400
2024-03-05	0.765	0.830	0.755	0.795	0.795	785,900
2024-03-04	0.770	0.780	0.750	0.780	0.780	70,500

← NewerPage 10 of 18 · 1,078 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.