K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.720	0.720	0.720	0.720	0.720	50,000
2025-11-07	0.720	0.720	0.720	0.720	0.720	6,000
2025-11-06	0.725	0.725	0.725	0.725	0.725	35,000
2025-11-05	0.725	0.725	0.725	0.725	0.725	0
2025-11-04	0.725	0.725	0.725	0.725	0.725	25,000
2025-11-03	0.725	0.725	0.725	0.725	0.725	0
2025-10-31	0.725	0.725	0.725	0.725	0.725	0
2025-10-30	0.725	0.725	0.725	0.725	0.725	0
2025-10-29	0.725	0.725	0.725	0.725	0.725	0
2025-10-28	0.725	0.725	0.725	0.725	0.725	12,000
2025-10-27	0.725	0.725	0.725	0.725	0.725	70,500
2025-10-24	0.730	0.730	0.730	0.730	0.730	0
2025-10-23	0.730	0.730	0.730	0.730	0.730	0
2025-10-22	0.730	0.730	0.730	0.730	0.730	0
2025-10-21	0.730	0.730	0.730	0.730	0.730	32,200
2025-10-17	0.730	0.730	0.730	0.730	0.730	14,900
2025-10-16	0.735	0.735	0.735	0.735	0.735	22,600
2025-10-15	0.730	0.730	0.730	0.730	0.730	44,500
2025-10-14	0.730	0.730	0.730	0.730	0.730	24,300
2025-10-13	0.740	0.740	0.735	0.735	0.735	64,400
2025-10-10	0.740	0.740	0.740	0.740	0.740	0
2025-10-09	0.740	0.740	0.740	0.740	0.740	0
2025-10-08	0.740	0.740	0.740	0.740	0.740	52,600
2025-10-07	0.740	0.740	0.740	0.740	0.740	1,000
2025-10-06	0.740	0.740	0.740	0.740	0.740	2,000
2025-10-03	0.740	0.750	0.740	0.745	0.745	762,500
2025-10-02	0.740	0.740	0.740	0.740	0.740	55,000
2025-10-01	0.740	0.740	0.740	0.740	0.740	0
2025-09-30	0.745	0.745	0.740	0.740	0.740	14,400
2025-09-29	0.745	0.745	0.745	0.745	0.745	30,700
2025-09-26	0.750	0.750	0.750	0.750	0.750	0
2025-09-25	0.745	0.755	0.745	0.750	0.750	9,500
2025-09-24	0.750	0.750	0.750	0.750	0.750	224,400
2025-09-23	0.745	0.755	0.745	0.755	0.755	22,000
2025-09-22	0.745	0.745	0.745	0.745	0.745	0
2025-09-19	0.745	0.745	0.745	0.745	0.745	10,000
2025-09-18	0.750	0.750	0.745	0.745	0.745	75,000
2025-09-17	0.755	0.755	0.755	0.755	0.755	8,100
2025-09-16	0.755	0.755	0.755	0.755	0.755	0
2025-09-15	0.755	0.755	0.755	0.755	0.755	0
2025-09-12	0.755	0.755	0.755	0.755	0.755	38,000
2025-09-11	0.755	0.755	0.755	0.755	0.755	40,000
2025-09-10	0.755	0.755	0.755	0.755	0.755	28,200
2025-09-09	0.760	0.760	0.760	0.760	0.760	0
2025-09-08	0.760	0.760	0.760	0.760	0.760	0
2025-09-05	0.760	0.760	0.760	0.760	0.760	0
2025-09-04	0.760	0.760	0.760	0.760	0.760	0
2025-09-03	0.765	0.765	0.760	0.760	0.760	106,300
2025-09-02	0.780	0.780	0.770	0.770	0.770	183,700
2025-09-01	0.775	0.775	0.775	0.775	0.775	0
2025-08-29	0.775	0.775	0.775	0.775	0.775	3,000
2025-08-28	0.775	0.775	0.775	0.775	0.775	0
2025-08-27	0.775	0.775	0.775	0.775	0.775	30,000
2025-08-26	0.770	0.775	0.770	0.775	0.775	889,100
2025-08-25	0.770	0.770	0.770	0.770	0.770	41,400
2025-08-22	0.770	0.770	0.770	0.770	0.770	100
2025-08-21	0.770	0.770	0.765	0.770	0.770	76,300
2025-08-20	0.770	0.770	0.770	0.770	0.770	3,400
2025-08-19	0.780	0.780	0.780	0.780	0.780	12,800
2025-08-18	0.765	0.780	0.765	0.780	0.780	62,200

← NewerPage 5 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.