K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.780	0.805	0.780	0.805	0.805	6,300
2025-05-21	0.785	0.785	0.785	0.785	0.785	0
2025-05-20	0.785	0.785	0.785	0.785	0.785	0
2025-05-19	0.795	0.795	0.780	0.785	0.785	91,000
2025-05-16	0.805	0.805	0.805	0.805	0.805	0
2025-05-15	0.795	0.805	0.790	0.805	0.805	52,000
2025-05-14	0.800	0.800	0.800	0.800	0.800	0
2025-05-13	0.820	0.820	0.800	0.800	0.800	53,000
2025-05-09	0.830	0.830	0.830	0.830	0.830	0
2025-05-08	0.830	0.830	0.830	0.830	0.830	0
2025-05-07	0.830	0.830	0.830	0.830	0.830	0
2025-05-06	0.830	0.830	0.830	0.830	0.830	0
2025-05-05	0.830	0.830	0.795	0.830	0.830	101,000
2025-05-02	0.830	0.830	0.830	0.830	0.830	0
2025-04-30	0.830	0.830	0.830	0.830	0.830	0
2025-04-29	0.830	0.830	0.830	0.830	0.830	0
2025-04-28	0.830	0.830	0.830	0.830	0.830	5,000
2025-04-25	0.800	0.810	0.800	0.810	0.810	51,000
2025-04-24	0.820	0.820	0.805	0.805	0.805	153,900
2025-04-23	0.820	0.820	0.820	0.820	0.820	80,000
2025-04-22	0.830	0.830	0.815	0.820	0.820	116,000
2025-04-21	0.800	0.800	0.800	0.800	0.800	5,000
2025-04-18	0.775	0.800	0.775	0.800	0.800	25,300
2025-04-17	0.750	0.790	0.750	0.790	0.790	22,000
2025-04-15	0.780	0.780	0.780	0.780	0.780	5,000
2025-04-14	0.770	0.780	0.750	0.780	0.780	49,500
2025-04-11	0.760	0.770	0.755	0.755	0.755	96,200
2025-04-10	0.740	0.750	0.730	0.740	0.740	62,000
2025-04-09	0.730	0.730	0.705	0.705	0.705	386,000
2025-04-08	0.690	0.750	0.690	0.750	0.750	67,900
2025-04-07	0.700	0.710	0.670	0.700	0.700	298,300
2025-04-04	0.665	0.700	0.665	0.700	0.700	62,500
2025-04-03	0.650	0.670	0.650	0.665	0.665	961,300
2025-04-02	0.660	0.660	0.650	0.650	0.650	16,500
2025-03-28	0.660	0.665	0.640	0.640	0.640	313,600
2025-03-27	0.700	0.700	0.655	0.665	0.665	657,000
2025-03-26	0.705	0.705	0.690	0.700	0.700	462,400
2025-03-25	0.705	0.705	0.690	0.700	0.700	389,200
2025-03-24	0.790	0.790	0.700	0.740	0.740	730,200
2025-03-21	0.800	0.800	0.795	0.795	0.795	22,500
2025-03-20	0.800	0.800	0.800	0.800	0.800	32,400
2025-03-19	0.810	0.810	0.800	0.800	0.800	21,000
2025-03-14	0.810	0.825	0.805	0.825	0.825	47,700
2025-03-13	0.830	0.830	0.830	0.830	0.830	11,000
2025-03-12	0.810	0.810	0.800	0.810	0.810	20,100
2025-03-11	0.830	0.830	0.800	0.815	0.815	145,900
2025-03-06	0.850	0.850	0.840	0.850	0.850	25,000
2025-03-05	0.885	0.885	0.860	0.860	0.860	2,232,900
2025-03-04	0.840	0.870	0.840	0.870	0.870	23,000
2025-03-03	0.850	0.865	0.840	0.865	0.865	221,000
2025-02-28	0.865	0.870	0.860	0.860	0.860	2,748,100
2025-02-27	0.860	0.860	0.850	0.850	0.850	15,000
2025-02-25	0.850	0.890	0.845	0.850	0.850	71,600
2025-02-21	0.900	0.905	0.850	0.890	0.890	195,400
2025-02-20	0.915	0.920	0.900	0.905	0.905	169,700
2025-02-19	0.870	0.935	0.870	0.915	0.915	1,272,600
2025-02-18	0.835	0.855	0.830	0.855	0.855	288,000
2025-02-17	0.830	0.830	0.830	0.830	0.830	100
2025-02-14	0.780	0.830	0.760	0.830	0.830	83,000
2025-02-13	0.770	0.830	0.770	0.830	0.830	5,600

← NewerPage 7 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.