K Seng Seng Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-12	0.865	0.865	0.865	0.865	0.865	9,000
2024-09-11	0.860	0.865	0.860	0.865	0.865	1,058,000
2024-09-09	0.850	0.860	0.850	0.860	0.860	3,100
2024-09-06	0.855	0.860	0.855	0.860	0.860	63,000
2024-09-05	0.860	0.875	0.860	0.875	0.875	185,000
2024-09-04	0.870	0.870	0.870	0.870	0.870	14,200
2024-09-03	0.860	0.870	0.860	0.870	0.870	38,700
2024-09-02	0.860	0.860	0.860	0.860	0.860	2,100
2024-08-30	0.850	0.850	0.850	0.850	0.850	18,800
2024-08-29	0.850	0.870	0.850	0.870	0.870	15,700
2024-08-28	0.865	0.865	0.850	0.850	0.850	170,300
2024-08-27	0.860	0.875	0.860	0.875	0.875	25,800
2024-08-23	0.880	0.880	0.855	0.880	0.880	547,000
2024-08-21	0.900	0.900	0.880	0.880	0.880	40,000
2024-08-19	0.905	0.905	0.895	0.905	0.905	216,200
2024-08-16	0.895	0.895	0.890	0.890	0.890	12,000
2024-08-12	0.915	0.915	0.900	0.910	0.910	339,900
2024-08-09	0.900	0.925	0.895	0.910	0.910	2,774,400
2024-08-08	0.905	0.915	0.900	0.905	0.905	924,300
2024-08-07	0.880	0.905	0.880	0.905	0.905	740,000
2024-08-06	0.900	0.900	0.900	0.900	0.900	195,000
2024-08-05	0.900	0.900	0.865	0.865	0.865	210,200
2024-08-02	0.925	0.925	0.905	0.915	0.915	1,144,900
2024-08-01	0.925	0.945	0.915	0.925	0.925	1,083,700
2024-07-31	0.930	0.930	0.915	0.915	0.915	25,200
2024-07-30	0.915	0.915	0.915	0.915	0.915	20,000
2024-07-26	0.925	0.925	0.920	0.920	0.920	27,700
2024-07-25	0.930	0.935	0.930	0.935	0.935	13,400
2024-07-24	0.935	0.935	0.930	0.930	0.930	29,000
2024-07-23	0.940	0.940	0.935	0.935	0.935	21,100
2024-07-22	0.950	0.950	0.920	0.940	0.940	95,000
2024-07-19	0.945	0.945	0.945	0.945	0.945	54,000
2024-07-17	0.945	0.945	0.945	0.945	0.945	30,000
2024-07-16	0.940	0.940	0.935	0.935	0.935	30,700
2024-07-15	0.945	0.945	0.945	0.945	0.945	20,000
2024-07-12	0.935	0.940	0.935	0.935	0.935	75,200
2024-07-11	0.940	0.940	0.915	0.915	0.915	1,063,500
2024-07-09	0.920	0.940	0.920	0.940	0.940	800
2024-07-05	0.930	0.940	0.925	0.930	0.930	347,000
2024-07-04	0.920	0.930	0.920	0.925	0.925	119,100
2024-07-03	0.960	0.960	0.915	0.915	0.915	205,700
2024-07-02	0.935	0.980	0.930	0.940	0.940	753,000
2024-07-01	0.935	0.935	0.930	0.930	0.930	76,200
2024-06-28	0.935	0.935	0.905	0.930	0.930	193,100
2024-06-27	0.930	0.935	0.920	0.935	0.935	86,200
2024-06-26	0.915	0.925	0.915	0.920	0.920	19,400
2024-06-25	0.920	0.935	0.920	0.935	0.935	1,076,000
2024-06-24	0.920	0.935	0.920	0.935	0.935	11,100
2024-06-21	0.935	0.935	0.920	0.920	0.920	29,000
2024-06-20	0.935	0.940	0.915	0.935	0.935	275,400
2024-06-19	0.930	0.940	0.930	0.930	0.930	429,000
2024-06-18	0.935	0.950	0.930	0.930	0.930	128,500
2024-06-14	0.930	0.945	0.930	0.940	0.940	50,300
2024-06-13	0.935	0.945	0.920	0.945	0.945	315,100
2024-06-12	0.985	0.985	0.935	0.935	0.935	359,000
2024-06-11	0.980	0.995	0.975	0.985	0.985	273,000
2024-06-10	0.980	1.000	0.980	1.000	1.000	116,600
2024-06-07	0.935	0.980	0.935	0.955	0.955	227,900
2024-06-06	0.930	0.935	0.930	0.935	0.935	116,600
2024-06-05	0.950	0.950	0.925	0.935	0.935	721,600

← NewerPage 9 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.