K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.420	1.430	1.410	1.430	1.430	34,600
2023-03-01	1.410	1.440	1.410	1.430	1.430	160,700
2023-02-28	1.450	1.470	1.410	1.450	1.450	224,100
2023-02-27	1.450	1.450	1.430	1.440	1.440	69,700
2023-02-24	1.440	1.500	1.420	1.460	1.460	298,600
2023-02-23	1.470	1.480	1.430	1.430	1.430	291,000
2023-02-22	1.470	1.470	1.410	1.470	1.470	293,200
2023-02-21	1.480	1.510	1.450	1.480	1.480	1,093,200
2023-02-20	1.570	1.580	1.440	1.480	1.480	1,107,800
2023-02-17	1.540	1.580	1.540	1.550	1.550	217,800
2023-02-16	1.550	1.600	1.540	1.560	1.560	1,157,200
2023-02-15	1.560	1.560	1.530	1.550	1.550	107,300
2023-02-14	1.580	1.580	1.540	1.560	1.560	423,800
2023-02-13	1.570	1.610	1.530	1.570	1.570	1,212,900
2023-02-10	1.530	1.560	1.480	1.550	1.550	629,300
2023-02-09	1.450	1.520	1.410	1.520	1.520	380,600
2023-02-08	1.450	1.480	1.420	1.440	1.440	284,700
2023-02-07	1.500	1.500	1.430	1.460	1.460	499,400
2023-02-03	1.500	1.520	1.490	1.520	1.520	194,900
2023-02-02	1.500	1.530	1.490	1.500	1.500	278,500
2023-01-31	1.510	1.530	1.500	1.530	1.530	164,700
2023-01-30	1.590	1.590	1.500	1.530	1.530	418,300
2023-01-27	1.530	1.580	1.530	1.560	1.560	226,200
2023-01-26	1.560	1.650	1.540	1.550	1.550	770,800
2023-01-25	1.500	1.580	1.480	1.550	1.550	538,600
2023-01-20	1.480	1.510	1.460	1.500	1.500	541,800
2023-01-19	1.510	1.530	1.480	1.510	1.510	818,600
2023-01-18	1.560	1.560	1.520	1.550	1.550	181,800
2023-01-17	1.550	1.550	1.480	1.540	1.540	1,042,100
2023-01-16	1.610	1.610	1.530	1.540	1.540	596,900
2023-01-13	1.650	1.650	1.600	1.610	1.610	396,600
2023-01-12	1.630	1.680	1.600	1.650	1.650	627,000
2023-01-11	1.530	1.720	1.530	1.620	1.620	2,973,700
2023-01-10	1.430	1.530	1.430	1.510	1.510	1,265,500
2023-01-09	1.420	1.450	1.400	1.430	1.430	175,300
2023-01-06	1.420	1.450	1.420	1.420	1.420	130,000
2023-01-05	1.480	1.480	1.380	1.420	1.420	312,900
2023-01-04	1.420	1.480	1.400	1.450	1.450	749,300
2023-01-03	1.410	1.410	1.390	1.410	1.410	595,500
2022-12-30	1.480	1.480	1.420	1.440	1.440	647,400
2022-12-29	1.450	1.510	1.430	1.470	1.470	1,777,100
2022-12-28	1.300	1.450	1.300	1.430	1.430	1,013,300
2022-12-27	1.310	1.310	1.300	1.310	1.310	235,600
2022-12-23	1.310	1.320	1.300	1.300	1.300	452,100
2022-12-22	1.300	1.300	1.290	1.290	1.290	84,400
2022-12-21	1.270	1.320	1.270	1.310	1.310	378,300
2022-12-20	1.290	1.290	1.230	1.260	1.260	1,113,200
2022-12-19	1.310	1.310	1.300	1.300	1.300	637,300
2022-12-16	1.320	1.330	1.300	1.310	1.310	735,100
2022-12-15	1.340	1.340	1.300	1.310	1.310	764,800
2022-12-14	1.320	1.360	1.310	1.330	1.330	1,957,100
2022-12-13	1.280	1.300	1.240	1.280	1.280	1,643,500
2022-12-12	1.280	1.300	1.260	1.280	1.280	1,262,000
2022-12-09	1.250	1.320	1.250	1.280	1.280	2,585,400
2022-12-08	1.180	1.250	1.180	1.240	1.240	3,224,400
2022-12-07	1.190	1.200	1.130	1.170	1.170	1,198,400
2022-12-06	1.110	1.190	1.110	1.190	1.190	4,120,100
2022-12-05	1.050	1.120	1.040	1.100	1.100	3,517,600
2022-12-02	1.060	1.090	0.990	1.040	1.040	2,301,800
2022-12-01	0.995	1.070	0.990	1.050	1.050	6,182,600

← NewerPage 14 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.