Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia · Delayed Price · Currency is MYR 5.24
+0.01 (0.19%)
At close: Jul 20, 2026
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.23 | 5.24 | 5.20 | 5.24 | 5.24 | 0.19% | 6,200 |
| Jul 17, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 0.38% | 32,600 |
| Jul 16, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | -0.38% | 16,200 |
| Jul 15, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.38% | 25,200 |
| Jul 14, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.39% | 28,500 |
| Jul 13, 2026 | 5.20 | 5.24 | 5.19 | 5.19 | 5.19 | -0.38% | 6,100 |
| Jul 10, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | -0.19% | 13,100 |
| Jul 9, 2026 | 5.20 | 5.24 | 5.16 | 5.22 | 5.22 | - | 7,700 |
| Jul 8, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.38% | 32,200 |
| Jul 7, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 1.76% | 3,200 |
| Jul 6, 2026 | 5.12 | 5.17 | 5.11 | 5.11 | 5.11 | - | 35,300 |
| Jul 3, 2026 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | -0.58% | 21,700 |
| Jul 2, 2026 | 5.16 | 5.16 | 5.10 | 5.14 | 5.14 | -0.19% | 31,200 |
| Jul 1, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.59% | 11,200 |
| Jun 30, 2026 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | -1.54% | 98,300 |
| Jun 29, 2026 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | - | 27,600 |
| Jun 26, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -0.38% | 5,400 |
| Jun 25, 2026 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | -0.38% | 10,600 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.19 | 5.24 | 5.24 | - | 24,800 |
| Jun 23, 2026 | 5.25 | 5.25 | 5.20 | 5.24 | 5.24 | -0.19% | 3,100 |
| Jun 22, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | - | 3,200 |
| Jun 19, 2026 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 0.19% | 70,900 |
| Jun 18, 2026 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | - | 7,900 |
| Jun 16, 2026 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | - | 5,700 |
| Jun 15, 2026 | 5.20 | 5.25 | 5.19 | 5.24 | 5.24 | - | 20,800 |
| Jun 12, 2026 | 5.21 | 5.24 | 5.19 | 5.24 | 5.24 | 0.77% | 5,700 |
| Jun 11, 2026 | 5.22 | 5.30 | 5.20 | 5.20 | 5.20 | -0.57% | 13,000 |
| Jun 10, 2026 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | -1.32% | 35,600 |
| Jun 9, 2026 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | - | 8,300 |
| Jun 8, 2026 | 5.21 | 5.30 | 5.17 | 5.30 | 5.30 | 1.53% | 14,100 |
| Jun 5, 2026 | 5.30 | 5.30 | 5.21 | 5.22 | 5.22 | -2.43% | 9,800 |
| Jun 4, 2026 | 5.21 | 5.35 | 5.19 | 5.35 | 5.35 | 2.49% | 1,500 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.22 | -0.93% | 6,600 |
| May 29, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.27 | -0.19% | 2,900 |
| May 28, 2026 | 5.29 | 5.36 | 5.29 | 5.36 | 5.28 | -0.19% | 4,200 |
| May 26, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.29 | -0.19% | 2,400 |
| May 25, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.30 | - | 18,400 |
| May 22, 2026 | 5.42 | 5.42 | 5.35 | 5.38 | 5.30 | 1.13% | 2,300 |
| May 21, 2026 | 5.33 | 5.35 | 5.32 | 5.32 | 5.24 | 0.19% | 16,900 |
| May 20, 2026 | 5.37 | 5.41 | 5.25 | 5.31 | 5.23 | -1.12% | 47,500 |
| May 19, 2026 | 5.37 | 5.42 | 5.36 | 5.37 | 5.29 | - | 38,600 |
| May 18, 2026 | 5.38 | 5.38 | 5.34 | 5.37 | 5.29 | -0.92% | 42,100 |
| May 15, 2026 | 5.41 | 5.42 | 5.37 | 5.42 | 5.34 | - | 4,300 |
| May 14, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.34 | - | 27,000 |
| May 13, 2026 | 5.37 | 5.42 | 5.37 | 5.42 | 5.34 | 0.74% | 37,500 |
| May 12, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.30 | - | 4,800 |
| May 11, 2026 | 5.37 | 5.39 | 5.36 | 5.38 | 5.30 | -0.19% | 4,000 |
| May 8, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.31 | 0.19% | 7,500 |
| May 7, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.30 | - | 106,000 |
| May 6, 2026 | 5.33 | 5.46 | 5.30 | 5.38 | 5.30 | 0.19% | 80,200 |