K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.935	0.975	0.935	0.970	0.970	130,900
2026-01-30	0.930	0.930	0.925	0.925	0.925	55,600
2026-01-29	0.945	0.950	0.920	0.925	0.925	812,400
2026-01-28	0.970	0.970	0.945	0.950	0.950	730,900
2026-01-27	0.955	0.975	0.955	0.965	0.965	938,700
2026-01-26	0.965	0.970	0.960	0.960	0.960	241,100
2026-01-23	0.915	1.030	0.905	0.965	0.965	640,000
2026-01-22	0.990	0.990	0.925	0.930	0.930	472,400
2026-01-21	0.930	1.030	0.930	0.990	0.990	1,298,600
2026-01-20	0.840	0.920	0.815	0.915	0.915	1,241,100
2026-01-19	0.710	0.710	0.710	0.710	0.710	745,800
2026-01-16	0.700	0.720	0.700	0.710	0.710	166,700
2026-01-15	0.700	0.700	0.700	0.700	0.700	40,000
2026-01-14	0.695	0.700	0.695	0.700	0.700	26,800
2026-01-13	0.700	0.700	0.700	0.700	0.700	45,000
2026-01-12	0.705	0.725	0.700	0.725	0.725	31,200
2026-01-09	0.745	0.745	0.745	0.745	0.745	0
2026-01-08	0.745	0.745	0.745	0.745	0.745	0
2026-01-07	0.745	0.745	0.745	0.745	0.745	0
2026-01-06	0.745	0.745	0.745	0.745	0.745	0
2026-01-05	0.745	0.745	0.745	0.745	0.745	0
2026-01-02	0.745	0.745	0.745	0.745	0.745	0
2026-01-01	0.745	0.745	0.745	0.745	0.745	0
2025-12-31	0.745	0.745	0.745	0.745	0.745	0
2025-12-30	0.770	0.770	0.725	0.745	0.745	55,300
2025-12-29	0.720	0.780	0.720	0.770	0.770	604,500
2025-12-26	0.720	0.720	0.720	0.720	0.720	0
2025-12-25	0.720	0.720	0.720	0.720	0.720	0
2025-12-24	0.720	0.720	0.720	0.720	0.720	0
2025-12-23	0.720	0.720	0.720	0.720	0.720	0
2025-12-22	0.720	0.720	0.720	0.720	0.720	0
2025-12-19	0.720	0.720	0.720	0.720	0.720	0
2025-12-18	0.720	0.720	0.720	0.720	0.720	0
2025-12-17	0.690	0.720	0.690	0.720	0.720	575,000
2025-12-16	0.700	0.700	0.700	0.700	0.700	0
2025-12-15	0.700	0.700	0.700	0.700	0.700	0
2025-12-12	0.690	0.700	0.690	0.700	0.700	31,000
2025-12-11	0.700	0.700	0.700	0.700	0.700	0
2025-12-10	0.690	0.700	0.690	0.700	0.700	24,200
2025-12-09	0.700	0.700	0.700	0.700	0.700	0
2025-12-08	0.695	0.700	0.690	0.700	0.700	51,100
2025-12-05	0.700	0.700	0.700	0.700	0.700	0
2025-12-04	0.695	0.700	0.695	0.700	0.700	60,500
2025-12-03	0.710	0.710	0.710	0.710	0.710	0
2025-12-02	0.710	0.710	0.710	0.710	0.710	0
2025-12-01	0.710	0.710	0.710	0.710	0.710	0
2025-11-28	0.710	0.710	0.710	0.710	0.710	0
2025-11-27	0.695	0.710	0.695	0.710	0.710	31,000
2025-11-26	0.700	0.700	0.700	0.700	0.700	0
2025-11-25	0.700	0.700	0.700	0.700	0.700	0
2025-11-24	0.700	0.700	0.700	0.700	0.700	10,000
2025-11-21	0.700	0.710	0.700	0.710	0.710	33,000
2025-11-20	0.710	0.710	0.710	0.710	0.710	0
2025-11-19	0.700	0.710	0.700	0.710	0.710	17,000
2025-11-18	0.700	0.710	0.700	0.710	0.710	1,100
2025-11-17	0.705	0.705	0.705	0.705	0.705	0
2025-11-14	0.710	0.710	0.705	0.705	0.705	40,000
2025-11-13	0.720	0.720	0.720	0.720	0.720	0
2025-11-12	0.720	0.720	0.720	0.720	0.720	0
2025-11-11	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 4 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.