K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.735	0.750	0.730	0.740	0.658	135,338
2022-01-06	0.760	0.760	0.740	0.740	0.658	160,875
2022-01-05	0.760	0.765	0.740	0.745	0.662	388,913
2022-01-04	0.730	0.755	0.730	0.755	0.671	405,225
2022-01-03	0.750	0.760	0.745	0.750	0.667	295,875
2021-12-31	0.760	0.760	0.750	0.750	0.667	50,738
2021-12-30	0.745	0.780	0.745	0.780	0.693	1,325,814
2021-12-29	0.745	0.750	0.745	0.745	0.662	78,188
2021-12-28	0.750	0.755	0.740	0.755	0.671	157,613
2021-12-27	0.735	0.750	0.735	0.750	0.667	187,313
2021-12-24	0.740	0.740	0.735	0.735	0.653	67,050
2021-12-23	0.745	0.745	0.745	0.745	0.662	22,500
2021-12-22	0.740	0.755	0.740	0.745	0.662	180,450
2021-12-21	0.735	0.740	0.735	0.740	0.658	79,875
2021-12-20	0.760	0.760	0.740	0.740	0.658	16,875
2021-12-17	0.740	0.760	0.740	0.760	0.676	30,375
2021-12-16	0.740	0.745	0.735	0.740	0.658	95,738
2021-12-15	0.715	0.765	0.715	0.765	0.680	551,251
2021-12-14	0.715	0.730	0.715	0.725	0.644	73,575
2021-12-13	0.710	0.740	0.710	0.740	0.658	108,450
2021-12-10	0.730	0.730	0.730	0.730	0.649	24,750
2021-12-09	0.740	0.760	0.740	0.740	0.658	340,200
2021-12-08	0.735	0.745	0.730	0.730	0.649	81,788
2021-12-07	0.715	0.745	0.715	0.735	0.653	223,200
2021-12-06	0.750	0.750	0.665	0.715	0.636	294,975
2021-12-02	0.750	0.760	0.750	0.750	0.667	91,913
2021-12-01	0.750	0.750	0.740	0.750	0.667	248,625
2021-11-30	0.740	0.760	0.740	0.750	0.667	238,388
2021-11-29	0.750	0.750	0.715	0.740	0.658	749,701
2021-11-26	0.790	0.790	0.750	0.760	0.676	479,475
2021-11-25	0.795	0.795	0.790	0.790	0.702	300,938
2021-11-24	0.800	0.800	0.790	0.795	0.707	134,550
2021-11-23	0.825	0.825	0.800	0.800	0.711	202,838
2021-11-22	0.800	0.835	0.800	0.820	0.729	411,300
2021-11-19	0.780	0.805	0.780	0.805	0.716	162,000
2021-11-18	0.790	0.805	0.780	0.785	0.698	227,025
2021-11-17	0.840	0.840	0.790	0.795	0.707	861,076
2021-11-16	0.850	0.850	0.830	0.845	0.751	342,900
2021-11-15	0.835	0.885	0.835	0.850	0.756	1,241,439
2021-11-12	0.875	0.935	0.840	0.840	0.747	4,660,317
2021-11-11	0.810	0.895	0.810	0.865	0.769	2,617,990
2021-11-10	0.800	0.830	0.800	0.810	0.720	836,326
2021-11-09	0.765	0.800	0.765	0.800	0.711	249,975
2021-11-08	0.770	0.785	0.755	0.770	0.684	360,675
2021-11-05	0.765	0.780	0.765	0.775	0.689	126,450
2021-11-03	0.760	0.785	0.755	0.765	0.680	237,038
2021-11-02	0.750	0.785	0.750	0.765	0.680	62,888
2021-11-01	0.765	0.765	0.755	0.765	0.680	458,100
2021-10-29	0.775	0.775	0.765	0.765	0.680	105,638
2021-10-28	0.765	0.780	0.760	0.780	0.693	182,250
2021-10-27	0.800	0.800	0.775	0.775	0.689	213,750
2021-10-26	0.800	0.810	0.760	0.800	0.711	309,825
2021-10-25	0.775	0.810	0.770	0.800	0.711	396,225
2021-10-22	0.765	0.775	0.765	0.770	0.684	209,475
2021-10-21	0.780	0.790	0.755	0.765	0.680	577,463

← NewerPage 18 of 18 · 1,075 trading days

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.