K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.540	0.555	0.540	0.555	0.555	37,200
2022-08-16	0.555	0.565	0.555	0.555	0.555	51,000
2022-08-15	0.560	0.560	0.540	0.540	0.540	36,900
2022-08-12	0.560	0.585	0.560	0.560	0.560	69,000
2022-08-11	0.585	0.590	0.570	0.590	0.590	40,800
2022-08-10	0.585	0.585	0.585	0.585	0.585	11,500
2022-08-09	0.580	0.605	0.570	0.585	0.585	48,800
2022-08-08	0.590	0.590	0.590	0.590	0.590	18,000
2022-08-05	0.620	0.620	0.620	0.620	0.620	25,000
2022-08-02	0.635	0.635	0.635	0.635	0.635	1,000
2022-08-01	0.620	0.645	0.610	0.630	0.630	46,000
2022-07-29	0.620	0.620	0.620	0.620	0.620	11,200
2022-07-28	0.640	0.640	0.640	0.640	0.640	3,000
2022-07-27	0.620	0.630	0.620	0.630	0.630	24,700
2022-07-26	0.615	0.640	0.615	0.625	0.625	59,000
2022-07-13	0.670	0.670	0.670	0.670	0.670	8,500
2022-07-05	0.650	0.700	0.650	0.670	0.670	27,100
2022-06-30	0.720	0.720	0.650	0.660	0.660	84,300
2022-06-29	0.750	0.750	0.740	0.740	0.658	30,375
2022-06-28	0.750	0.750	0.740	0.740	0.658	33,075
2022-06-27	0.740	0.750	0.740	0.750	0.667	23,625
2022-06-24	0.715	0.730	0.715	0.730	0.649	7,313
2022-06-22	0.710	0.730	0.710	0.730	0.649	35,213
2022-06-21	0.700	0.710	0.700	0.710	0.631	27,900
2022-06-20	0.695	0.705	0.695	0.705	0.627	209,925
2022-06-16	0.700	0.710	0.680	0.700	0.622	94,500
2022-06-15	0.720	0.720	0.680	0.710	0.631	170,888
2022-06-14	0.750	0.750	0.740	0.740	0.658	120,150
2022-06-13	0.755	0.760	0.745	0.745	0.662	146,475
2022-06-10	0.755	0.755	0.755	0.755	0.671	28,125
2022-06-09	0.755	0.755	0.755	0.755	0.671	14,625
2022-06-08	0.750	0.760	0.750	0.760	0.676	65,250
2022-06-07	0.755	0.755	0.755	0.755	0.671	2,250
2022-06-03	0.765	0.765	0.760	0.760	0.676	34,425
2022-06-02	0.755	0.765	0.755	0.765	0.680	92,813
2022-06-01	0.755	0.770	0.755	0.755	0.671	52,425
2022-05-31	0.745	0.755	0.745	0.755	0.671	24,750
2022-05-30	0.755	0.760	0.745	0.750	0.667	549,563
2022-05-27	0.750	0.750	0.750	0.750	0.667	102,375
2022-05-26	0.760	0.760	0.750	0.750	0.667	56,250
2022-05-25	0.775	0.775	0.760	0.760	0.676	13,050
2022-05-24	0.770	0.770	0.770	0.770	0.684	22,500
2022-05-23	0.780	0.780	0.775	0.775	0.689	37,688
2022-05-20	0.780	0.790	0.775	0.775	0.689	16,988
2022-05-19	0.780	0.780	0.780	0.780	0.693	33,750
2022-05-18	0.785	0.785	0.780	0.780	0.693	48,038
2022-05-17	0.800	0.800	0.780	0.780	0.693	39,713
2022-05-13	0.800	0.800	0.800	0.800	0.711	119,250
2022-05-12	0.760	0.800	0.760	0.800	0.711	442,125
2022-05-11	0.765	0.765	0.750	0.750	0.667	60,975
2022-05-10	0.770	0.770	0.750	0.750	0.667	40,500
2022-05-09	0.760	0.795	0.760	0.780	0.693	258,750
2022-05-06	0.750	0.790	0.750	0.770	0.684	76,500
2022-05-05	0.765	0.780	0.750	0.750	0.667	36,000
2022-04-29	0.755	0.755	0.755	0.755	0.671	680,851
2022-04-28	0.750	0.755	0.750	0.755	0.671	292,500
2022-04-27	0.745	0.750	0.745	0.750	0.667	7,088
2022-04-26	0.765	0.795	0.765	0.765	0.680	79,988
2022-04-25	0.755	0.755	0.730	0.730	0.649	55,463
2022-04-22	0.780	0.780	0.770	0.780	0.693	51,750

← NewerPage 16 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.