K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.995	1.070	0.990	1.050	1.050	6,182,600
2022-11-30	0.920	1.020	0.900	0.980	0.980	6,916,400
2022-11-29	0.745	0.935	0.725	0.895	0.895	4,651,500
2022-11-25	0.700	0.710	0.700	0.705	0.705	46,800
2022-11-24	0.695	0.695	0.695	0.695	0.695	46,000
2022-11-22	0.655	0.655	0.655	0.655	0.655	2,000
2022-11-21	0.680	0.680	0.670	0.670	0.670	20,200
2022-11-17	0.690	0.690	0.680	0.680	0.680	26,000
2022-11-16	0.745	0.745	0.695	0.705	0.705	104,200
2022-11-15	0.690	0.750	0.675	0.750	0.750	323,200
2022-11-14	0.660	0.720	0.660	0.695	0.695	628,200
2022-11-11	0.645	0.655	0.630	0.655	0.655	121,300
2022-11-10	0.625	0.625	0.620	0.620	0.620	45,300
2022-11-08	0.630	0.630	0.625	0.625	0.625	10,000
2022-11-03	0.675	0.675	0.675	0.675	0.675	116,800
2022-11-02	0.665	0.670	0.665	0.670	0.670	76,800
2022-11-01	0.650	0.665	0.650	0.665	0.665	702,900
2022-10-28	0.640	0.650	0.640	0.650	0.650	162,100
2022-10-27	0.650	0.650	0.600	0.600	0.600	4,100
2022-10-26	0.650	0.650	0.650	0.650	0.650	200
2022-10-25	0.600	0.650	0.600	0.650	0.650	310,500
2022-10-20	0.600	0.600	0.600	0.600	0.600	100
2022-10-19	0.590	0.595	0.590	0.595	0.595	71,000
2022-10-18	0.590	0.590	0.590	0.590	0.590	100
2022-10-17	0.590	0.590	0.580	0.585	0.585	161,300
2022-10-12	0.585	0.585	0.585	0.585	0.585	1,000
2022-10-11	0.530	0.555	0.530	0.555	0.555	134,000
2022-10-07	0.595	0.595	0.595	0.595	0.595	100
2022-10-06	0.530	0.565	0.530	0.550	0.550	294,500
2022-10-05	0.515	0.580	0.515	0.580	0.580	168,400
2022-10-04	0.500	0.590	0.500	0.510	0.510	29,700
2022-10-03	0.400	0.605	0.400	0.515	0.515	14,500
2022-09-30	0.650	0.650	0.640	0.645	0.645	225,200
2022-09-29	0.660	0.660	0.650	0.650	0.650	237,500
2022-09-28	0.655	0.660	0.640	0.655	0.655	338,000
2022-09-27	0.645	0.645	0.640	0.645	0.645	37,500
2022-09-26	0.650	0.650	0.645	0.645	0.645	351,600
2022-09-23	0.640	0.650	0.640	0.650	0.650	102,000
2022-09-22	0.605	0.650	0.605	0.630	0.630	178,500
2022-09-21	0.615	0.660	0.605	0.650	0.650	223,400
2022-09-20	0.600	0.630	0.600	0.605	0.605	79,200
2022-09-19	0.600	0.620	0.595	0.620	0.620	12,600
2022-09-15	0.585	0.600	0.585	0.600	0.600	185,700
2022-09-14	0.580	0.580	0.535	0.535	0.535	4,300
2022-09-13	0.585	0.585	0.535	0.550	0.550	58,400
2022-09-12	0.530	0.595	0.500	0.580	0.580	375,700
2022-09-09	0.480	0.505	0.480	0.490	0.490	37,600
2022-09-08	0.470	0.480	0.455	0.480	0.480	28,100
2022-09-07	0.500	0.500	0.470	0.485	0.485	34,000
2022-09-06	0.520	0.520	0.470	0.485	0.485	83,700
2022-09-05	0.520	0.530	0.500	0.530	0.530	32,100
2022-09-02	0.525	0.525	0.520	0.520	0.520	8,700
2022-08-30	0.560	0.565	0.560	0.565	0.565	14,500
2022-08-29	0.515	0.585	0.510	0.585	0.585	81,600
2022-08-25	0.520	0.520	0.520	0.520	0.520	11,000
2022-08-24	0.525	0.525	0.520	0.520	0.520	20,400
2022-08-23	0.520	0.530	0.505	0.525	0.525	65,500
2022-08-22	0.535	0.535	0.520	0.520	0.520	30,000
2022-08-19	0.540	0.540	0.540	0.540	0.540	11,000
2022-08-18	0.545	0.545	0.540	0.540	0.540	54,500

← NewerPage 15 of 18 · 1,075 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.