K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.260	1.300	1.260	1.270	1.270	48,700
2023-06-12	1.300	1.300	1.300	1.300	1.300	15,000
2023-06-09	1.300	1.300	1.270	1.270	1.270	30,600
2023-06-08	1.270	1.300	1.260	1.300	1.300	245,400
2023-06-07	1.270	1.280	1.270	1.270	1.270	76,600
2023-06-06	1.270	1.270	1.270	1.270	1.270	3,300
2023-06-02	1.280	1.280	1.280	1.280	1.280	100,000
2023-06-01	1.280	1.290	1.280	1.290	1.290	68,500
2023-05-31	1.290	1.300	1.290	1.290	1.290	3,400
2023-05-30	1.300	1.300	1.280	1.290	1.290	53,800
2023-05-29	1.300	1.300	1.290	1.290	1.290	26,000
2023-05-26	1.290	1.330	1.290	1.330	1.330	17,800
2023-05-25	1.280	1.280	1.280	1.280	1.280	500
2023-05-24	1.280	1.330	1.270	1.290	1.290	763,500
2023-05-22	1.340	1.350	1.340	1.340	1.340	28,300
2023-05-19	1.290	1.350	1.280	1.340	1.340	3,366,500
2023-05-18	1.270	1.310	1.210	1.230	1.230	1,044,100
2023-05-17	1.360	1.360	1.200	1.200	1.200	63,000
2023-05-16	1.360	1.360	1.330	1.330	1.330	43,100
2023-05-15	1.360	1.400	1.330	1.330	1.330	138,300
2023-05-12	1.390	1.390	1.360	1.360	1.360	12,900
2023-05-11	1.360	1.360	1.330	1.330	1.330	27,000
2023-05-08	1.360	1.360	1.350	1.350	1.350	5,100
2023-05-05	1.360	1.360	1.350	1.350	1.350	28,000
2023-05-03	1.360	1.360	1.350	1.360	1.360	15,500
2023-05-02	1.360	1.380	1.360	1.360	1.360	27,400
2023-04-28	1.350	1.360	1.350	1.360	1.360	40,100
2023-04-27	1.360	1.360	1.350	1.360	1.360	48,800
2023-04-26	1.360	1.360	1.360	1.360	1.360	600
2023-04-25	1.390	1.390	1.370	1.370	1.370	10,000
2023-04-20	1.400	1.400	1.400	1.400	1.400	2,000
2023-04-19	1.390	1.420	1.380	1.420	1.420	41,200
2023-04-18	1.380	1.410	1.380	1.410	1.410	23,400
2023-04-14	1.360	1.460	1.360	1.380	1.380	160,000
2023-04-13	1.390	1.390	1.370	1.370	1.370	68,800
2023-04-12	1.390	1.390	1.370	1.370	1.370	32,600
2023-04-10	1.350	1.390	1.350	1.390	1.390	69,300
2023-04-07	1.380	1.390	1.350	1.390	1.390	13,900
2023-04-06	1.350	1.380	1.330	1.380	1.380	40,000
2023-04-05	1.370	1.380	1.350	1.380	1.380	39,100
2023-04-04	1.370	1.380	1.340	1.360	1.360	61,900
2023-04-03	1.390	1.390	1.370	1.370	1.370	25,000
2023-03-31	1.340	1.390	1.340	1.390	1.390	39,700
2023-03-30	1.350	1.370	1.330	1.370	1.370	37,100
2023-03-29	1.340	1.370	1.330	1.370	1.370	11,000
2023-03-28	1.340	1.370	1.310	1.340	1.340	96,000
2023-03-27	1.400	1.400	1.350	1.360	1.360	82,300
2023-03-24	1.360	1.390	1.360	1.360	1.360	19,800
2023-03-23	1.350	1.380	1.350	1.360	1.360	37,800
2023-03-22	1.370	1.390	1.350	1.390	1.390	190,900
2023-03-21	1.390	1.390	1.370	1.370	1.370	10,000
2023-03-15	1.400	1.400	1.360	1.400	1.400	125,200
2023-03-14	1.410	1.410	1.350	1.370	1.370	58,800
2023-03-13	1.420	1.420	1.410	1.410	1.410	41,000
2023-03-10	1.440	1.440	1.430	1.430	1.430	66,900
2023-03-09	1.450	1.450	1.430	1.440	1.440	89,400
2023-03-08	1.480	1.480	1.430	1.470	1.470	109,800
2023-03-07	1.470	1.480	1.450	1.450	1.450	121,600
2023-03-06	1.430	1.450	1.420	1.450	1.450	125,200
2023-03-03	1.420	1.420	1.400	1.420	1.420	189,400

← NewerPage 13 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.