Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia · Delayed Price · Currency is MYR 4.730
-0.010 (-0.21%)
At close: Oct 30, 2026
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.21% | 4,900 |
| Oct 29, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -1.04% | 93,200 |
| Oct 28, 2026 | 4.73 | 4.79 | 4.70 | 4.79 | 4.79 | 0.84% | 10,100 |
| Oct 27, 2026 | 4.74 | 4.75 | 4.71 | 4.75 | 4.75 | -0.42% | 32,800 |
| Oct 26, 2026 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | 0.63% | 36,900 |
| Oct 23, 2026 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -1.25% | 45,000 |
| Oct 21, 2026 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | - | 12,900 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | -1.23% | 19,100 |
| Oct 19, 2026 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | -0.41% | 12,800 |
| Oct 16, 2026 | 4.88 | 4.88 | 4.83 | 4.88 | 4.88 | -0.41% | 5,400 |
| Oct 15, 2026 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | - | 37,500 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,000 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | -0.41% | 12,200 |
| Oct 12, 2026 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | -0.20% | 15,400 |
| Oct 9, 2026 | 4.92 | 4.93 | 4.87 | 4.93 | 4.93 | -0.20% | 32,200 |
| Oct 8, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | - | 15,900 |
| Oct 7, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -1.20% | 7,000 |
| Oct 6, 2026 | 4.98 | 5.00 | 4.93 | 5.00 | 5.00 | - | 6,800 |
| Oct 5, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | - | 41,700 |
| Oct 2, 2026 | 5.05 | 5.06 | 4.91 | 5.00 | 5.00 | -1.19% | 77,100 |
| Oct 1, 2026 | 5.14 | 5.14 | 5.00 | 5.06 | 5.06 | 0.60% | 36,800 |
| Sep 30, 2026 | 5.08 | 5.13 | 5.03 | 5.03 | 5.03 | -0.98% | 6,100 |
| Sep 29, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | -0.39% | 1,900 |
| Sep 28, 2026 | 5.11 | 5.11 | 5.00 | 5.10 | 5.10 | -0.20% | 39,800 |
| Sep 25, 2026 | 5.11 | 5.11 | 5.06 | 5.11 | 5.11 | -0.58% | 16,800 |
| Sep 24, 2026 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | 0.19% | 31,400 |
| Sep 23, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.19% | 24,800 |
| Sep 22, 2026 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | 0.39% | 39,500 |
| 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 |