K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.760	0.775	0.760	0.775	0.689	16,313
2022-04-20	0.760	0.760	0.760	0.760	0.676	22,500
2022-04-18	0.760	0.760	0.760	0.760	0.676	27,000
2022-04-15	0.770	0.770	0.770	0.770	0.684	22,500
2022-04-12	0.760	0.780	0.760	0.780	0.693	20,138
2022-04-11	0.790	0.790	0.750	0.750	0.667	30,375
2022-04-06	0.775	0.785	0.775	0.785	0.698	30,713
2022-04-05	0.770	0.770	0.750	0.750	0.667	16,650
2022-04-04	0.755	0.775	0.755	0.770	0.684	48,263
2022-04-01	0.755	0.755	0.755	0.755	0.671	17,663
2022-03-31	0.755	0.755	0.750	0.755	0.671	77,625
2022-03-28	0.750	0.755	0.750	0.755	0.671	31,163
2022-03-24	0.765	0.765	0.755	0.755	0.671	28,125
2022-03-23	0.765	0.775	0.765	0.775	0.689	21,375
2022-03-22	0.765	0.765	0.765	0.765	0.680	2,025
2022-03-21	0.755	0.790	0.755	0.790	0.702	44,438
2022-03-18	0.750	0.750	0.740	0.740	0.658	6,750
2022-03-16	0.750	0.750	0.750	0.750	0.667	25,988
2022-03-15	0.765	0.765	0.740	0.750	0.667	80,775
2022-03-14	0.800	0.800	0.770	0.770	0.684	39,825
2022-03-11	0.790	0.810	0.780	0.800	0.711	224,325
2022-03-10	0.765	0.785	0.750	0.780	0.693	74,813
2022-03-09	0.780	0.780	0.750	0.755	0.671	69,750
2022-03-08	0.770	0.770	0.725	0.760	0.676	194,513
2022-03-07	0.760	0.770	0.720	0.770	0.684	442,575
2022-03-04	0.750	0.750	0.720	0.720	0.640	38,475
2022-03-03	0.720	0.750	0.720	0.750	0.667	24,750
2022-03-02	0.730	0.735	0.715	0.715	0.636	57,263
2022-03-01	0.730	0.745	0.730	0.740	0.658	116,325
2022-02-28	0.745	0.745	0.700	0.725	0.644	234,338
2022-02-25	0.760	0.800	0.740	0.745	0.662	51,413
2022-02-24	0.760	0.760	0.725	0.740	0.658	156,150
2022-02-23	0.780	0.780	0.755	0.760	0.676	91,125
2022-02-22	0.770	0.790	0.755	0.790	0.702	70,875
2022-02-21	0.775	0.775	0.765	0.770	0.684	574,876
2022-02-18	0.790	0.790	0.785	0.790	0.702	23,625
2022-02-17	0.800	0.805	0.795	0.795	0.707	553,501
2022-02-15	0.790	0.810	0.790	0.810	0.720	62,888
2022-02-14	0.785	0.810	0.785	0.800	0.711	86,400
2022-02-11	0.810	0.810	0.800	0.800	0.711	15,750
2022-02-10	0.815	0.815	0.805	0.810	0.720	50,400
2022-02-09	0.780	0.815	0.780	0.815	0.724	351,225
2022-02-08	0.785	0.795	0.780	0.780	0.693	44,213
2022-02-04	0.785	0.800	0.785	0.800	0.711	28,463
2022-02-03	0.760	0.790	0.760	0.790	0.702	40,500
2022-01-31	0.745	0.800	0.745	0.800	0.711	7,425
2022-01-28	0.750	0.765	0.750	0.760	0.676	59,400
2022-01-27	0.745	0.745	0.745	0.745	0.662	7,313
2022-01-26	0.730	0.780	0.730	0.780	0.693	140,625
2022-01-25	0.750	0.765	0.745	0.765	0.680	694,688
2022-01-24	0.785	0.785	0.760	0.775	0.689	57,600
2022-01-21	0.785	0.825	0.785	0.785	0.698	341,438
2022-01-20	0.780	0.785	0.760	0.785	0.698	410,175
2022-01-19	0.755	0.780	0.740	0.780	0.693	726,188
2022-01-17	0.730	0.750	0.720	0.750	0.667	805,501
2022-01-14	0.730	0.730	0.730	0.730	0.649	22,050
2022-01-13	0.740	0.745	0.735	0.735	0.653	49,725
2022-01-12	0.720	0.745	0.720	0.740	0.658	50,625
2022-01-11	0.720	0.745	0.715	0.745	0.662	55,913
2022-01-10	0.740	0.750	0.730	0.730	0.649	516,151

← NewerPage 17 of 18 · 1,079 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.