K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.765	0.835	0.765	0.835	0.835	18,100
2025-02-04	0.795	0.835	0.795	0.835	0.835	14,300
2025-01-31	0.765	0.795	0.765	0.795	0.795	1,900
2025-01-28	0.770	0.795	0.770	0.795	0.795	500,000
2025-01-27	0.795	0.795	0.765	0.765	0.765	4,000
2025-01-24	0.770	0.795	0.770	0.795	0.795	4,000
2025-01-22	0.795	0.795	0.795	0.795	0.795	16,000
2025-01-21	0.770	0.770	0.770	0.770	0.770	100
2025-01-20	0.760	0.810	0.760	0.770	0.770	44,800
2025-01-17	0.800	0.840	0.800	0.840	0.840	163,000
2025-01-15	0.770	0.850	0.770	0.850	0.850	25,000
2025-01-14	0.795	0.795	0.795	0.795	0.795	544,000
2025-01-10	0.765	0.795	0.765	0.795	0.795	16,000
2025-01-09	0.795	0.795	0.760	0.795	0.795	685,800
2025-01-07	0.795	0.795	0.795	0.795	0.795	385,000
2025-01-06	0.795	0.795	0.795	0.795	0.795	276,000
2024-12-31	0.795	0.795	0.795	0.795	0.795	1,000
2024-12-30	0.780	0.780	0.780	0.780	0.780	100
2024-12-26	0.795	0.795	0.795	0.795	0.795	965,000
2024-12-24	0.775	0.775	0.775	0.775	0.775	33,700
2024-12-23	0.790	0.790	0.790	0.790	0.790	5,100
2024-12-20	0.795	0.795	0.795	0.795	0.795	20,000
2024-12-19	0.800	0.800	0.800	0.800	0.800	100
2024-12-18	0.800	0.800	0.800	0.800	0.800	135,000
2024-12-17	0.780	0.780	0.780	0.780	0.780	18,800
2024-12-16	0.780	0.800	0.780	0.800	0.800	87,000
2024-12-12	0.785	0.800	0.780	0.800	0.800	625,000
2024-12-11	0.785	0.785	0.785	0.785	0.785	29,300
2024-12-10	0.810	0.810	0.810	0.810	0.810	45,000
2024-12-06	0.820	0.820	0.820	0.820	0.820	30,000
2024-12-05	0.825	0.825	0.820	0.820	0.820	80,000
2024-12-04	0.810	0.825	0.800	0.820	0.820	90,000
2024-12-02	0.800	0.800	0.785	0.785	0.785	38,000
2024-11-29	0.825	0.825	0.805	0.825	0.825	70,100
2024-11-28	0.830	0.830	0.820	0.820	0.820	20,000
2024-11-25	0.870	0.870	0.870	0.870	0.870	182,400
2024-11-14	0.865	0.865	0.865	0.865	0.865	145,000
2024-11-13	0.840	0.870	0.835	0.870	0.870	181,900
2024-11-11	0.835	0.880	0.835	0.880	0.880	26,300
2024-11-04	0.835	0.870	0.835	0.870	0.870	329,200
2024-11-01	0.830	0.830	0.830	0.830	0.830	3,000
2024-10-30	0.830	0.830	0.830	0.830	0.830	100
2024-10-29	0.830	0.830	0.830	0.830	0.830	12,500
2024-10-25	0.830	0.870	0.825	0.870	0.870	21,300
2024-10-22	0.835	0.840	0.830	0.835	0.835	77,000
2024-10-21	0.835	0.835	0.835	0.835	0.835	20,000
2024-10-11	0.835	0.840	0.835	0.840	0.840	11,900
2024-10-09	0.835	0.835	0.835	0.835	0.835	4,000
2024-10-08	0.845	0.845	0.835	0.835	0.835	22,400
2024-10-04	0.845	0.845	0.845	0.845	0.845	100
2024-10-03	0.840	0.845	0.840	0.845	0.845	17,000
2024-10-02	0.840	0.840	0.835	0.835	0.835	53,600
2024-10-01	0.840	0.840	0.840	0.840	0.840	1,000
2024-09-30	0.860	0.860	0.835	0.835	0.835	330,000
2024-09-27	0.835	0.865	0.835	0.865	0.865	161,500
2024-09-26	0.845	0.850	0.840	0.840	0.840	48,800
2024-09-23	0.850	0.850	0.840	0.850	0.850	109,000
2024-09-20	0.865	0.870	0.860	0.860	0.860	2,008,100
2024-09-18	0.850	0.870	0.850	0.870	0.870	99,700
2024-09-17	0.865	0.865	0.865	0.865	0.865	5,000

← NewerPage 8 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.