Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia · Delayed Price · Currency is MYR 5.59
+0.03 (0.54%)
At close: Oct 27, 2025
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.53 | 5.59 | 5.40 | 5.59 | 5.59 | 0.54% | 44,400 |
| Oct 24, 2025 | 5.53 | 5.56 | 5.45 | 5.56 | 5.56 | 0.36% | 5,700 |
| Oct 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | 1,000 |
| Oct 21, 2025 | 5.50 | 5.58 | 5.49 | 5.58 | 5.54 | 1.45% | 31,900 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.48 | 5.50 | 5.46 | -1.79% | 21,700 |
| Oct 16, 2025 | 5.58 | 5.60 | 5.46 | 5.60 | 5.56 | 0.18% | 104,700 |
| Oct 15, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | 5.55 | -0.36% | 22,500 |
| Oct 14, 2025 | 5.60 | 5.61 | 5.45 | 5.61 | 5.57 | 1.45% | 21,600 |
| Oct 13, 2025 | 5.60 | 5.62 | 5.50 | 5.53 | 5.49 | -2.12% | 112,600 |
| Oct 10, 2025 | 5.66 | 5.66 | 5.60 | 5.65 | 5.61 | - | 32,700 |
| Oct 9, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.61 | -0.53% | 84,000 |
| Oct 8, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | 5.64 | - | 91,900 |
| Oct 7, 2025 | 5.69 | 5.69 | 5.66 | 5.68 | 5.64 | -0.35% | 7,800 |
| Oct 6, 2025 | 5.70 | 5.71 | 5.69 | 5.70 | 5.66 | -0.18% | 34,200 |
| Oct 3, 2025 | 5.71 | 5.74 | 5.71 | 5.71 | 5.67 | - | 12,300 |
| Oct 2, 2025 | 5.72 | 5.72 | 5.68 | 5.71 | 5.67 | -0.35% | 9,100 |
| Oct 1, 2025 | 5.72 | 5.75 | 5.69 | 5.73 | 5.69 | - | 18,700 |
| Sep 30, 2025 | 5.74 | 5.75 | 5.70 | 5.73 | 5.69 | 0.17% | 18,400 |
| Sep 29, 2025 | 5.73 | 5.77 | 5.71 | 5.72 | 5.68 | 0.18% | 22,800 |
| Sep 26, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.67 | -0.17% | 12,200 |
| Sep 25, 2025 | 5.69 | 5.76 | 5.69 | 5.72 | 5.68 | 0.70% | 49,400 |
| Sep 24, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.64 | 1.61% | 68,900 |
| Sep 23, 2025 | 5.59 | 5.62 | 5.56 | 5.59 | 5.55 | 0.18% | 62,100 |
| Sep 22, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.54 | 0.90% | 58,100 |
| Sep 19, 2025 | 5.55 | 5.55 | 5.52 | 5.53 | 5.49 | -0.18% | 5,000 |
| Sep 18, 2025 | 5.59 | 5.59 | 5.54 | 5.54 | 5.50 | -0.72% | 17,900 |
| Sep 17, 2025 | 5.48 | 5.58 | 5.47 | 5.58 | 5.54 | 1.45% | 72,700 |
| Sep 12, 2025 | 5.46 | 5.50 | 5.45 | 5.50 | 5.46 | 0.36% | 76,400 |
| Sep 11, 2025 | 5.47 | 5.49 | 5.47 | 5.48 | 5.44 | -0.36% | 50,200 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.46 | - | 5,000 |
| Sep 9, 2025 | 5.44 | 5.50 | 5.43 | 5.50 | 5.46 | 1.10% | 120,200 |
| Sep 8, 2025 | 5.42 | 5.46 | 5.41 | 5.44 | 5.40 | -0.18% | 23,500 |
| Sep 4, 2025 | 5.41 | 5.45 | 5.40 | 5.45 | 5.41 | -0.91% | 106,500 |
| Sep 2, 2025 | 5.49 | 5.51 | 5.40 | 5.50 | 5.46 | 0.55% | 11,100 |
| Aug 29, 2025 | 5.42 | 5.48 | 5.36 | 5.47 | 5.43 | -0.36% | 99,700 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.43 | 5.49 | 5.45 | -0.54% | 35,700 |
| Aug 27, 2025 | 5.49 | 5.54 | 5.46 | 5.52 | 5.48 | 1.28% | 9,400 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -1.27% | 4,000 |
| Aug 25, 2025 | 5.46 | 5.52 | 5.46 | 5.52 | 5.48 | -0.18% | 1,100 |
| Aug 22, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.49 | - | 75,200 |
| Aug 21, 2025 | 5.50 | 5.53 | 5.49 | 5.53 | 5.49 | 1.10% | 16,000 |
| Aug 20, 2025 | 5.48 | 5.48 | 5.41 | 5.47 | 5.43 | -0.55% | 9,700 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.40 | 5.50 | 5.46 | -0.90% | 70,300 |
| Aug 18, 2025 | 5.49 | 5.55 | 5.45 | 5.55 | 5.51 | 0.91% | 48,200 |
| Aug 15, 2025 | 5.40 | 5.50 | 5.39 | 5.50 | 5.46 | 1.85% | 127,000 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.39 | 5.40 | 5.36 | - | 40,500 |
| Aug 13, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.36 | -0.55% | 18,800 |
| Aug 12, 2025 | 5.37 | 5.43 | 5.35 | 5.43 | 5.39 | -0.37% | 40,100 |
| Aug 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | 2,000 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.41 | -0.55% | 3,100 |