K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.830	0.830	0.830	0.830	0.830	0
2026-07-23	0.830	0.830	0.830	0.830	0.830	95,000
2026-07-22	0.830	0.830	0.830	0.830	0.830	11,000
2026-07-21	0.830	0.830	0.830	0.830	0.830	8,700
2026-07-20	0.830	0.830	0.830	0.830	0.830	2,200
2026-07-17	0.830	0.830	0.830	0.830	0.830	0
2026-07-16	0.830	0.830	0.830	0.830	0.830	0
2026-07-15	0.830	0.830	0.830	0.830	0.830	0
2026-07-14	0.835	0.835	0.830	0.830	0.830	9,300
2026-07-13	0.835	0.835	0.835	0.835	0.835	0
2026-07-10	0.850	0.850	0.835	0.835	0.835	18,100
2026-07-09	0.830	0.830	0.830	0.830	0.830	19,000
2026-07-08	0.850	0.850	0.830	0.830	0.830	38,000
2026-07-07	0.835	0.840	0.830	0.830	0.830	211,300
2026-07-06	0.840	0.840	0.840	0.840	0.840	0
2026-07-03	0.800	0.840	0.800	0.840	0.840	13,700
2026-07-02	0.840	0.840	0.840	0.840	0.840	20,000
2026-07-01	0.840	0.840	0.840	0.840	0.840	100,000
2026-06-30	0.800	0.800	0.800	0.800	0.800	200
2026-06-29	0.850	0.850	0.850	0.850	0.850	12,300
2026-06-26	0.800	0.850	0.800	0.850	0.850	10,100
2026-06-25	0.850	0.850	0.850	0.850	0.850	39,000
2026-06-24	0.850	0.850	0.850	0.850	0.850	400
2026-06-23	0.850	0.850	0.850	0.850	0.850	606,500
2026-06-22	0.850	0.850	0.850	0.850	0.850	0
2026-06-19	0.850	0.850	0.850	0.850	0.850	1,000
2026-06-18	0.855	0.865	0.855	0.865	0.865	7,900
2026-06-17	0.855	0.855	0.855	0.855	0.855	0
2026-06-16	0.860	0.860	0.855	0.855	0.855	25,100
2026-06-15	0.850	0.850	0.850	0.850	0.850	20,000
2026-06-12	0.850	0.850	0.800	0.850	0.850	152,800
2026-06-11	0.830	0.855	0.830	0.855	0.855	116,700
2026-06-10	0.875	0.875	0.875	0.875	0.875	0
2026-06-09	0.875	0.875	0.875	0.875	0.875	0
2026-06-08	0.875	0.875	0.875	0.875	0.875	0
2026-06-05	0.875	0.880	0.875	0.875	0.875	100,800
2026-06-04	0.870	0.870	0.870	0.870	0.870	10,000
2026-06-03	0.875	0.875	0.875	0.875	0.875	9,400
2026-06-02	0.870	0.870	0.870	0.870	0.870	0
2026-06-01	0.870	0.870	0.870	0.870	0.870	0
2026-05-29	0.860	0.870	0.860	0.870	0.870	7,000
2026-05-28	0.855	0.880	0.855	0.880	0.880	15,900
2026-05-27	0.860	0.860	0.860	0.860	0.860	0
2026-05-26	0.860	0.860	0.860	0.860	0.860	3,000
2026-05-25	0.870	0.870	0.870	0.870	0.870	13,000
2026-05-22	0.885	0.890	0.880	0.880	0.880	55,800
2026-05-21	0.875	0.875	0.835	0.835	0.835	212,300
2026-05-20	0.880	0.880	0.880	0.880	0.880	0
2026-05-19	0.880	0.880	0.880	0.880	0.880	2,000
2026-05-18	0.890	0.890	0.890	0.890	0.890	2,000
2026-05-15	0.890	0.890	0.890	0.890	0.890	0
2026-05-14	0.890	0.890	0.890	0.890	0.890	0
2026-05-13	0.890	0.890	0.890	0.890	0.890	0
2026-05-12	0.890	0.890	0.890	0.890	0.890	10,600
2026-05-11	0.895	0.895	0.895	0.895	0.895	24,000
2026-05-08	0.895	0.895	0.890	0.895	0.895	35,000
2026-05-07	0.895	0.895	0.895	0.895	0.895	0
2026-05-06	0.890	0.905	0.890	0.895	0.895	137,300
2026-05-05	0.910	0.910	0.910	0.910	0.910	20,000
2026-05-04	0.890	0.890	0.890	0.890	0.890	2,000

← NewerPage 2 of 5 · 255 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.