K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	1.100	1.100	1.060	1.070	1.070	14,700
2023-10-13	1.100	1.100	1.100	1.100	1.100	15,700
2023-10-12	1.100	1.100	1.100	1.100	1.100	1,200
2023-10-11	1.120	1.120	1.120	1.120	1.120	17,800
2023-10-10	1.120	1.170	1.100	1.110	1.110	22,100
2023-10-09	1.110	1.150	1.100	1.150	1.150	7,200
2023-10-05	1.170	1.170	1.170	1.170	1.170	500
2023-10-04	1.110	1.180	1.110	1.150	1.150	42,000
2023-10-03	1.130	1.130	1.120	1.120	1.120	4,500
2023-09-29	1.130	1.190	1.120	1.190	1.190	36,500
2023-09-26	1.160	1.200	1.160	1.200	1.200	12,000
2023-09-25	1.140	1.150	1.140	1.150	1.150	11,000
2023-09-20	1.120	1.180	1.120	1.140	1.140	12,600
2023-09-18	1.240	1.240	1.200	1.200	1.200	119,000
2023-09-15	1.140	1.160	1.100	1.150	1.150	4,438,600
2023-09-14	1.140	1.200	1.140	1.140	1.140	57,800
2023-09-13	1.150	1.150	1.140	1.150	1.150	12,400
2023-09-12	1.150	1.160	1.150	1.160	1.160	14,700
2023-09-08	1.150	1.190	1.150	1.160	1.160	1,371,400
2023-09-05	1.190	1.190	1.150	1.180	1.180	3,801,200
2023-09-01	1.190	1.190	1.150	1.180	1.180	1,706,100
2023-08-30	1.180	1.190	1.160	1.190	1.190	125,200
2023-08-29	1.160	1.170	1.150	1.150	1.150	8,400
2023-08-28	1.140	1.160	1.140	1.140	1.140	2,100
2023-08-24	1.160	1.180	1.140	1.180	1.180	2,507,100
2023-08-23	1.180	1.200	1.160	1.160	1.160	1,467,200
2023-08-21	1.180	1.180	1.180	1.180	1.180	1,000
2023-08-18	1.240	1.250	1.160	1.160	1.160	26,600
2023-08-17	1.230	1.230	1.230	1.230	1.230	2,000
2023-08-16	1.160	1.240	1.160	1.240	1.240	4,000
2023-08-15	1.170	1.170	1.170	1.170	1.170	2,300
2023-08-14	1.200	1.200	1.170	1.170	1.170	55,000
2023-08-10	1.180	1.180	1.140	1.140	1.140	22,100
2023-08-07	1.170	1.180	1.160	1.160	1.160	3,600
2023-08-04	1.200	1.200	1.180	1.180	1.180	3,200
2023-08-03	1.200	1.200	1.170	1.170	1.170	14,000
2023-08-02	1.210	1.210	1.180	1.180	1.180	57,700
2023-07-31	1.200	1.210	1.190	1.210	1.210	27,000
2023-07-28	1.220	1.220	1.200	1.200	1.200	37,900
2023-07-26	1.200	1.200	1.200	1.200	1.200	22,700
2023-07-25	1.200	1.210	1.200	1.200	1.200	8,500
2023-07-24	1.200	1.240	1.200	1.200	1.200	74,200
2023-07-21	1.210	1.210	1.200	1.200	1.200	74,600
2023-07-20	1.220	1.220	1.210	1.220	1.220	14,000
2023-07-18	1.220	1.280	1.220	1.280	1.280	27,600
2023-07-17	1.210	1.240	1.210	1.240	1.240	55,100
2023-07-14	1.220	1.280	1.220	1.220	1.220	38,700
2023-07-13	1.230	1.230	1.200	1.210	1.210	37,900
2023-07-12	1.230	1.230	1.220	1.220	1.220	2,300
2023-07-11	1.230	1.240	1.230	1.240	1.240	3,800
2023-07-10	1.200	1.230	1.200	1.230	1.230	31,700
2023-07-07	1.280	1.280	1.200	1.270	1.270	2,100
2023-07-06	1.200	1.260	1.180	1.260	1.260	96,900
2023-07-05	1.220	1.220	1.180	1.220	1.220	37,000
2023-07-04	1.220	1.260	1.220	1.220	1.220	8,200
2023-06-30	1.220	1.300	1.220	1.280	1.280	28,300
2023-06-26	1.210	1.260	1.200	1.260	1.260	6,700
2023-06-20	1.180	1.260	1.180	1.260	1.260	14,000
2023-06-16	1.260	1.260	1.260	1.260	1.260	2,600
2023-06-14	1.270	1.270	1.270	1.270	1.270	10,000

← NewerPage 12 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.