Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia · Delayed Price · Currency is MYR 5.37
+0.07 (1.32%)
At close: Apr 28, 2026
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.33 | 5.38 | 5.30 | 5.37 | 5.37 | 1.32% | 81,200 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | - | 10,600 |
| Apr 24, 2026 | 5.28 | 5.30 | 5.21 | 5.30 | 5.30 | 0.76% | 18,400 |
| Apr 23, 2026 | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | -0.94% | 48,700 |
| Apr 22, 2026 | 5.30 | 5.32 | 5.20 | 5.31 | 5.31 | 0.19% | 32,300 |
| Apr 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 7,500 |
| Apr 20, 2026 | 5.26 | 5.30 | 5.21 | 5.30 | 5.30 | 0.95% | 14,500 |
| Apr 17, 2026 | 5.23 | 5.25 | 5.22 | 5.25 | 5.25 | 0.57% | 33,900 |
| Apr 16, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.38% | 31,100 |
| Apr 15, 2026 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -0.95% | 52,600 |
| Apr 14, 2026 | 5.29 | 5.29 | 5.20 | 5.25 | 5.25 | -0.76% | 6,500 |
| Apr 13, 2026 | 5.16 | 5.30 | 5.10 | 5.29 | 5.29 | 0.76% | 18,100 |
| Apr 10, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | -0.94% | 26,000 |
| Apr 9, 2026 | 5.24 | 5.30 | 5.20 | 5.30 | 5.30 | - | 20,100 |
| Apr 8, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - | 30,200 |
| Apr 7, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.32% | 2,100 |
| Apr 6, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -2.26% | 11,500 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | 100 |
| Apr 1, 2026 | 5.27 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 32,800 |
| Mar 31, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 0.76% | 4,500 |
| Mar 30, 2026 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 1.16% | 29,500 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | -1.52% | 55,900 |
| Mar 26, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.57% | 38,100 |
| Mar 25, 2026 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | -1.49% | 24,100 |
| Mar 24, 2026 | 5.28 | 5.36 | 5.19 | 5.36 | 5.36 | -0.19% | 13,000 |
| Mar 19, 2026 | 5.35 | 5.37 | 5.33 | 5.37 | 5.37 | -0.19% | 9,700 |
| Mar 18, 2026 | 5.37 | 5.38 | 5.35 | 5.38 | 5.38 | 0.37% | 22,600 |
| Mar 17, 2026 | 5.31 | 5.37 | 5.30 | 5.36 | 5.36 | 0.94% | 9,600 |
| Mar 16, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | -1.12% | 2,100 |
| Mar 13, 2026 | 5.28 | 5.37 | 5.26 | 5.37 | 5.37 | 1.13% | 10,100 |
| Mar 12, 2026 | 5.30 | 5.35 | 5.25 | 5.31 | 5.31 | -0.38% | 5,900 |
| Mar 11, 2026 | 5.28 | 5.33 | 5.28 | 5.33 | 5.33 | 1.33% | 17,600 |
| Mar 10, 2026 | 5.23 | 5.26 | 5.21 | 5.26 | 5.26 | 1.94% | 32,700 |
| Mar 9, 2026 | 5.20 | 5.20 | 5.05 | 5.16 | 5.16 | -2.64% | 62,000 |
| Mar 6, 2026 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 22,000 |
| Mar 5, 2026 | 5.33 | 5.33 | 5.22 | 5.25 | 5.25 | -0.38% | 36,000 |
| Mar 4, 2026 | 5.32 | 5.32 | 5.20 | 5.27 | 5.27 | -1.13% | 75,400 |
| Mar 3, 2026 | 5.35 | 5.40 | 5.33 | 5.33 | 5.33 | -2.38% | 56,100 |
| Mar 2, 2026 | 5.38 | 5.46 | 5.35 | 5.46 | 5.46 | - | 45,600 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.44 | 5.46 | 5.46 | -1.97% | 66,600 |
| Feb 26, 2026 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 0.91% | 5,600 |
| Feb 25, 2026 | 5.51 | 5.54 | 5.49 | 5.52 | 5.52 | -0.72% | 35,100 |
| Feb 24, 2026 | 5.52 | 5.56 | 5.51 | 5.56 | 5.56 | 0.18% | 12,400 |
| Feb 23, 2026 | 5.57 | 5.57 | 5.52 | 5.55 | 5.55 | -0.36% | 30,000 |
| Feb 20, 2026 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | -0.54% | 18,400 |
| Feb 16, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.72% | 4,100 |
| Feb 13, 2026 | 5.51 | 5.56 | 5.49 | 5.56 | 5.56 | - | 118,900 |
| Feb 12, 2026 | 5.54 | 5.56 | 5.51 | 5.56 | 5.56 | 0.18% | 20,100 |
| Feb 11, 2026 | 5.52 | 5.56 | 5.51 | 5.55 | 5.55 | 0.18% | 17,400 |
| Feb 10, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.36% | 16,900 |