Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia · Delayed Price · Currency is MYR 5.12
-0.02 (-0.39%)
At close: Sep 18, 2026
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | -0.39% | 7,600 |
| Sep 17, 2026 | 5.14 | 5.14 | 5.09 | 5.14 | 5.14 | - | 5,100 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.09 | 5.14 | 5.14 | -1.53% | 72,700 |
| Sep 14, 2026 | 5.14 | 5.27 | 5.14 | 5.27 | 5.22 | 2.33% | 45,400 |
| Sep 11, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.10 | -0.58% | 22,200 |
| Sep 10, 2026 | 5.08 | 5.25 | 5.08 | 5.18 | 5.13 | 0.58% | 106,700 |
| Sep 9, 2026 | 5.10 | 5.15 | 5.08 | 5.15 | 5.10 | - | 57,200 |
| Sep 8, 2026 | 5.11 | 5.15 | 5.09 | 5.15 | 5.10 | - | 7,600 |
| Sep 7, 2026 | 5.09 | 5.15 | 5.07 | 5.15 | 5.10 | - | 40,800 |
| Sep 4, 2026 | 5.07 | 5.15 | 5.05 | 5.15 | 5.10 | 0.59% | 91,900 |
| Sep 3, 2026 | 5.07 | 5.13 | 5.05 | 5.12 | 5.07 | -0.19% | 32,900 |
| Sep 2, 2026 | 5.05 | 5.14 | 5.05 | 5.13 | 5.08 | -0.39% | 70,400 |
| Sep 1, 2026 | 5.03 | 5.15 | 5.03 | 5.15 | 5.10 | 2.39% | 10,000 |
| Aug 28, 2026 | 5.07 | 5.07 | 5.01 | 5.03 | 4.98 | -0.79% | 40,000 |
| Aug 27, 2026 | 5.05 | 5.11 | 5.05 | 5.07 | 5.02 | 0.60% | 41,500 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 4.99 | -0.79% | 13,900 |
| Aug 24, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.03 | 0.79% | 62,400 |
| Aug 21, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 4.99 | -0.20% | 10,500 |
| Aug 20, 2026 | 5.05 | 5.05 | 5.01 | 5.05 | 5.00 | - | 54,900 |
| Aug 19, 2026 | 5.03 | 5.05 | 5.02 | 5.05 | 5.00 | -0.59% | 39,300 |
| Aug 18, 2026 | 5.03 | 5.08 | 5.02 | 5.08 | 5.03 | - | 43,600 |
| Aug 17, 2026 | 5.06 | 5.08 | 5.04 | 5.08 | 5.03 | - | 8,800 |
| Aug 14, 2026 | 5.06 | 5.08 | 5.03 | 5.08 | 5.03 | 0.40% | 66,000 |
| Aug 13, 2026 | 5.07 | 5.07 | 5.00 | 5.06 | 5.01 | -0.20% | 60,600 |
| Aug 12, 2026 | 5.01 | 5.08 | 5.01 | 5.07 | 5.02 | -0.39% | 58,900 |
| Aug 11, 2026 | 5.08 | 5.10 | 5.00 | 5.09 | 5.04 | 0.20% | 45,300 |
| Aug 10, 2026 | 5.06 | 5.10 | 5.00 | 5.08 | 5.03 | -0.39% | 27,900 |
| Aug 7, 2026 | 5.12 | 5.12 | 5.01 | 5.10 | 5.05 | -0.39% | 76,400 |
| Aug 6, 2026 | 5.13 | 5.15 | 5.09 | 5.12 | 5.07 | 0.20% | 40,100 |
| Aug 5, 2026 | 5.16 | 5.17 | 5.10 | 5.11 | 5.06 | -1.35% | 64,700 |
| Aug 4, 2026 | 5.22 | 5.22 | 5.15 | 5.18 | 5.13 | -0.77% | 44,100 |
| Aug 3, 2026 | 5.12 | 5.22 | 5.08 | 5.22 | 5.17 | 0.58% | 15,900 |
| Jul 31, 2026 | 5.17 | 5.19 | 5.15 | 5.19 | 5.14 | - | 10,500 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.16 | 5.19 | 5.14 | 0.19% | 7,600 |
| Jul 29, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.13 | -0.38% | 13,700 |
| Jul 28, 2026 | 5.19 | 5.20 | 5.16 | 5.20 | 5.15 | - | 6,300 |
| Jul 27, 2026 | 5.21 | 5.23 | 5.20 | 5.20 | 5.15 | -0.76% | 32,400 |
| Jul 24, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.19 | - | 1,100 |
| Jul 23, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.19 | 0.38% | 51,700 |
| Jul 22, 2026 | 5.21 | 5.24 | 5.21 | 5.22 | 5.17 | -0.38% | 23,300 |
| Jul 21, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.19 | - | 4,100 |
| Jul 20, 2026 | 5.23 | 5.24 | 5.20 | 5.24 | 5.19 | 0.19% | 6,200 |
| Jul 17, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.18 | 0.38% | 32,600 |
| Jul 16, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.16 | -0.38% | 16,200 |
| Jul 15, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.18 | 0.38% | 25,200 |
| Jul 14, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.16 | 0.39% | 28,500 |
| Jul 13, 2026 | 5.20 | 5.24 | 5.19 | 5.19 | 5.14 | -0.38% | 6,100 |
| Jul 10, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.16 | -0.19% | 13,100 |
| Jul 9, 2026 | 5.20 | 5.24 | 5.16 | 5.22 | 5.17 | - | 7,700 |
| Jul 8, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.17 | 0.38% | 32,200 |