K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.890	0.890	0.890	0.890	0.890	0
2026-04-30	0.890	0.890	0.890	0.890	0.890	50,000
2026-04-29	0.890	0.890	0.890	0.890	0.890	0
2026-04-28	0.890	0.890	0.890	0.890	0.890	15,000
2026-04-27	0.920	0.920	0.920	0.920	0.920	15,000
2026-04-24	0.920	0.920	0.890	0.890	0.890	11,100
2026-04-23	0.920	0.920	0.920	0.920	0.920	0
2026-04-22	0.915	0.920	0.915	0.920	0.920	39,700
2026-04-21	0.920	0.920	0.895	0.895	0.895	41,100
2026-04-20	0.905	0.905	0.890	0.900	0.900	63,200
2026-04-17	0.900	0.905	0.900	0.900	0.900	40,600
2026-04-16	0.910	0.910	0.900	0.900	0.900	3,600
2026-04-15	0.910	0.910	0.910	0.910	0.910	13,400
2026-04-14	0.900	0.910	0.895	0.900	0.900	12,600
2026-04-13	0.890	0.890	0.890	0.890	0.890	0
2026-04-10	0.880	0.890	0.880	0.890	0.890	27,400
2026-04-09	0.900	0.900	0.895	0.895	0.895	65,900
2026-04-08	0.910	0.910	0.900	0.900	0.900	3,300
2026-04-07	0.925	0.925	0.900	0.900	0.900	151,100
2026-04-06	0.925	0.950	0.920	0.950	0.950	119,000
2026-04-03	0.930	0.930	0.930	0.930	0.930	0
2026-04-02	0.945	0.945	0.930	0.930	0.930	19,100
2026-04-01	0.940	0.945	0.940	0.945	0.945	42,700
2026-03-31	0.950	0.950	0.950	0.950	0.950	9,000
2026-03-30	0.935	0.935	0.925	0.925	0.925	214,000
2026-03-27	0.930	0.935	0.930	0.935	0.935	30,000
2026-03-26	0.935	0.940	0.935	0.935	0.935	22,900
2026-03-25	0.945	0.945	0.945	0.945	0.945	0
2026-03-24	0.950	0.950	0.945	0.945	0.945	1,500
2026-03-20	0.950	0.950	0.950	0.950	0.950	0
2026-03-19	0.925	0.950	0.920	0.950	0.950	50,500
2026-03-18	0.930	0.950	0.930	0.950	0.950	369,600
2026-03-17	0.930	0.930	0.930	0.930	0.930	560,900
2026-03-16	0.915	0.915	0.915	0.915	0.915	10,000
2026-03-13	0.915	0.915	0.915	0.915	0.915	1,100
2026-03-12	0.910	0.950	0.910	0.950	0.950	42,000
2026-03-11	0.930	0.930	0.925	0.925	0.925	15,000
2026-03-10	0.885	0.905	0.880	0.905	0.905	12,400
2026-03-09	0.905	0.905	0.885	0.885	0.885	62,400
2026-03-06	0.930	0.930	0.905	0.905	0.905	470,000
2026-03-05	0.890	0.890	0.890	0.890	0.890	71,700
2026-03-04	0.895	0.900	0.895	0.900	0.900	15,300
2026-03-03	0.905	0.905	0.895	0.895	0.895	23,000
2026-03-02	0.920	0.920	0.905	0.905	0.905	180,400
2026-02-27	0.930	0.930	0.930	0.930	0.930	10,300
2026-02-26	0.950	0.955	0.930	0.930	0.930	67,900
2026-02-25	0.950	0.950	0.940	0.940	0.940	8,000
2026-02-24	0.975	0.975	0.975	0.975	0.975	100
2026-02-23	0.955	0.955	0.955	0.955	0.955	21,100
2026-02-20	0.955	0.955	0.955	0.955	0.955	18,000
2026-02-19	0.960	0.960	0.960	0.960	0.960	0
2026-02-16	0.955	0.965	0.955	0.960	0.960	57,600
2026-02-13	0.955	0.960	0.955	0.955	0.955	1,626,200
2026-02-12	0.950	0.960	0.950	0.950	0.950	47,500
2026-02-11	0.950	0.970	0.950	0.970	0.970	64,600
2026-02-10	0.950	0.950	0.950	0.950	0.950	19,500
2026-02-09	0.950	0.950	0.950	0.950	0.950	58,300
2026-02-06	0.955	0.970	0.955	0.955	0.955	50,300
2026-02-05	0.930	0.965	0.920	0.965	0.965	48,100
2026-02-04	0.970	0.970	0.950	0.950	0.950	9,100

← NewerPage 3 of 18 · 1,074 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.