K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.765	0.780	0.765	0.780	0.780	62,200
2025-08-15	0.770	0.780	0.765	0.765	0.765	44,600
2025-08-14	0.770	0.770	0.770	0.770	0.770	50,700
2025-08-13	0.770	0.800	0.770	0.800	0.800	11,900
2025-08-12	0.770	0.770	0.770	0.770	0.770	22,000
2025-08-11	0.775	0.775	0.770	0.770	0.770	86,700
2025-08-08	0.770	0.770	0.770	0.770	0.770	132,100
2025-08-07	0.770	0.770	0.770	0.770	0.770	13,000
2025-08-06	0.725	0.770	0.725	0.770	0.770	17,900
2025-08-05	0.710	0.745	0.710	0.725	0.725	8,900
2025-08-04	0.750	0.750	0.750	0.750	0.750	0
2025-08-01	0.750	0.750	0.750	0.750	0.750	0
2025-07-31	0.750	0.750	0.750	0.750	0.750	0
2025-07-30	0.710	0.750	0.700	0.750	0.750	54,600
2025-07-29	0.705	0.780	0.705	0.780	0.780	119,100
2025-07-28	0.710	0.710	0.710	0.710	0.710	71,200
2025-07-25	0.720	0.720	0.715	0.715	0.715	65,000
2025-07-24	0.735	0.735	0.735	0.735	0.735	0
2025-07-23	0.725	0.735	0.720	0.735	0.735	253,400
2025-07-22	0.735	0.735	0.735	0.735	0.735	0
2025-07-21	0.735	0.735	0.735	0.735	0.735	0
2025-07-18	0.740	0.740	0.730	0.735	0.735	620,900
2025-07-17	0.745	0.745	0.745	0.745	0.745	1,000
2025-07-16	0.730	0.730	0.725	0.725	0.725	890,000
2025-07-15	0.735	0.735	0.735	0.735	0.735	1,564,000
2025-07-14	0.740	0.740	0.740	0.740	0.740	1,000
2025-07-11	0.740	0.740	0.730	0.740	0.740	87,000
2025-07-10	0.745	0.770	0.740	0.770	0.770	303,000
2025-07-09	0.770	0.775	0.750	0.775	0.775	44,000
2025-07-08	0.780	0.780	0.780	0.780	0.780	0
2025-07-07	0.780	0.780	0.780	0.780	0.780	0
2025-07-04	0.755	0.780	0.755	0.780	0.780	3,000
2025-07-03	0.800	0.800	0.800	0.800	0.800	0
2025-07-02	0.800	0.800	0.800	0.800	0.800	0
2025-07-01	0.760	0.800	0.740	0.800	0.800	236,100
2025-06-30	0.770	0.770	0.765	0.765	0.765	20,000
2025-06-26	0.795	0.795	0.795	0.795	0.795	0
2025-06-25	0.795	0.795	0.795	0.795	0.795	0
2025-06-24	0.770	0.795	0.770	0.795	0.795	15,500
2025-06-23	0.765	0.800	0.765	0.800	0.800	57,500
2025-06-20	0.800	0.800	0.800	0.800	0.800	0
2025-06-19	0.800	0.800	0.800	0.800	0.800	0
2025-06-18	0.800	0.800	0.800	0.800	0.800	0
2025-06-17	0.800	0.800	0.800	0.800	0.800	0
2025-06-16	0.800	0.800	0.800	0.800	0.800	0
2025-06-13	0.800	0.800	0.800	0.800	0.800	0
2025-06-12	0.800	0.800	0.800	0.800	0.800	0
2025-06-11	0.800	0.800	0.800	0.800	0.800	0
2025-06-10	0.800	0.800	0.800	0.800	0.800	0
2025-06-09	0.760	0.800	0.755	0.800	0.800	77,500
2025-06-06	0.765	0.765	0.765	0.765	0.765	0
2025-06-05	0.770	0.770	0.765	0.765	0.765	32,900
2025-06-04	0.765	0.765	0.765	0.765	0.765	15,000
2025-06-03	0.780	0.780	0.770	0.770	0.770	30,000
2025-05-30	0.780	0.780	0.780	0.780	0.780	0
2025-05-29	0.780	0.780	0.780	0.780	0.780	5,900
2025-05-28	0.780	0.780	0.780	0.780	0.780	1,000
2025-05-27	0.780	0.780	0.780	0.780	0.780	100
2025-05-26	0.785	0.785	0.785	0.785	0.785	1,000
2025-05-23	0.785	0.785	0.785	0.785	0.785	2,600

← NewerPage 6 of 18 · 1,075 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.