K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.780	0.780	0.765	0.780	0.780	30,000
2024-02-29	0.780	0.780	0.780	0.780	0.780	600
2024-02-28	0.805	0.820	0.795	0.795	0.795	148,300
2024-02-27	0.805	0.830	0.805	0.805	0.805	9,200
2024-02-26	0.845	0.845	0.800	0.800	0.800	77,500
2024-02-22	0.845	0.845	0.845	0.845	0.845	3,500
2024-02-19	0.845	0.850	0.835	0.850	0.850	71,200
2024-02-16	0.840	0.890	0.840	0.890	0.890	200
2024-02-15	0.845	0.845	0.845	0.845	0.845	40,000
2024-02-14	0.860	0.860	0.860	0.860	0.860	4,900
2024-02-09	0.900	0.900	0.900	0.900	0.900	4,000
2024-02-08	0.820	0.900	0.820	0.900	0.900	2,041,500
2024-02-05	0.805	0.820	0.800	0.820	0.820	63,000
2024-01-31	0.800	0.820	0.800	0.820	0.820	496,400
2024-01-30	0.800	0.815	0.800	0.815	0.815	706,700
2024-01-29	0.810	0.835	0.795	0.795	0.795	1,184,600
2024-01-26	0.795	0.805	0.795	0.805	0.805	864,900
2024-01-24	0.765	0.805	0.760	0.800	0.800	306,000
2024-01-23	0.785	0.785	0.760	0.760	0.760	183,000
2024-01-22	0.800	0.805	0.760	0.790	0.790	108,500
2024-01-19	0.835	0.845	0.835	0.845	0.845	42,100
2024-01-18	0.800	0.860	0.770	0.860	0.860	171,300
2024-01-16	0.825	0.825	0.810	0.815	0.815	42,300
2024-01-15	0.835	0.855	0.820	0.855	0.855	151,000
2024-01-12	0.840	0.850	0.840	0.850	0.850	95,700
2024-01-11	0.840	0.860	0.840	0.840	0.840	37,800
2024-01-08	0.840	0.845	0.840	0.845	0.845	11,600
2024-01-05	0.845	0.845	0.845	0.845	0.845	5,900
2024-01-04	0.840	0.865	0.825	0.865	0.865	9,200
2023-12-27	0.880	0.880	0.880	0.880	0.880	400
2023-12-26	0.845	0.890	0.845	0.890	0.890	12,600
2023-12-20	0.820	0.845	0.820	0.845	0.845	271,300
2023-12-19	0.820	0.855	0.820	0.825	0.825	32,300
2023-12-18	0.830	0.865	0.820	0.865	0.865	50,500
2023-12-15	0.870	0.875	0.820	0.875	0.875	55,800
2023-12-14	0.865	0.865	0.860	0.860	0.860	202,000
2023-12-13	0.830	0.865	0.830	0.865	0.865	346,800
2023-12-12	0.835	0.875	0.830	0.870	0.870	188,400
2023-12-11	0.880	0.900	0.800	0.830	0.830	82,800
2023-12-07	0.905	0.950	0.900	0.950	0.950	3,900
2023-12-01	1.040	1.040	1.040	1.040	1.040	500
2023-11-29	0.960	0.960	0.960	0.960	0.960	500
2023-11-28	0.900	0.925	0.900	0.910	0.910	29,400
2023-11-27	0.970	0.970	0.970	0.970	0.970	600
2023-11-21	1.000	1.000	1.000	1.000	1.000	2,000
2023-11-20	1.000	1.000	1.000	1.000	1.000	1,000
2023-11-16	1.050	1.060	1.000	1.000	1.000	44,600
2023-11-15	1.040	1.040	0.985	0.985	0.985	21,000
2023-11-14	1.000	1.030	0.990	0.995	0.995	1,213,700
2023-11-10	0.980	1.000	0.975	1.000	1.000	482,700
2023-11-09	0.980	0.980	0.980	0.980	0.980	20,000
2023-11-08	1.040	1.040	1.040	1.040	1.040	3,000
2023-11-01	1.000	1.010	1.000	1.000	1.000	232,600
2023-10-31	0.950	1.000	0.935	1.000	1.000	60,700
2023-10-30	0.980	1.000	0.970	1.000	1.000	9,500
2023-10-27	1.020	1.020	1.010	1.010	1.010	4,600
2023-10-26	1.020	1.050	0.990	1.020	1.020	111,800
2023-10-25	1.000	1.030	1.000	1.020	1.020	29,200
2023-10-23	1.070	1.070	1.070	1.070	1.070	1,000
2023-10-20	1.150	1.150	1.070	1.070	1.070	3,800

← NewerPage 11 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.