Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia · Delayed Price · Currency is MYR 5.30
+0.08 (1.53%)
At close: Jun 8, 2026
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.31 | 5.37 | 5.31 | 5.37 | 5.29 | 0.37% | 43,900 |
| May 4, 2026 | 5.38 | 5.38 | 5.33 | 5.35 | 5.27 | -0.56% | 39,200 |
| Apr 30, 2026 | 5.38 | 5.38 | 5.34 | 5.38 | 5.30 | - | 47,000 |
| Apr 29, 2026 | 5.37 | 5.38 | 5.35 | 5.38 | 5.30 | 0.19% | 16,300 |
| Apr 28, 2026 | 5.33 | 5.38 | 5.30 | 5.37 | 5.29 | 1.32% | 81,200 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.24 | 5.30 | 5.22 | - | 10,600 |
| Apr 24, 2026 | 5.28 | 5.30 | 5.21 | 5.30 | 5.22 | 0.76% | 18,400 |
| Apr 23, 2026 | 5.31 | 5.31 | 5.25 | 5.26 | 5.18 | -0.94% | 48,700 |
| Apr 22, 2026 | 5.30 | 5.32 | 5.20 | 5.31 | 5.23 | 0.19% | 32,300 |
| Apr 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.22 | - | 7,500 |
| Apr 20, 2026 | 5.26 | 5.30 | 5.21 | 5.30 | 5.22 | 0.95% | 14,500 |
| Apr 17, 2026 | 5.23 | 5.25 | 5.22 | 5.25 | 5.17 | 0.57% | 33,900 |
| Apr 16, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.14 | 0.38% | 31,100 |
| Apr 15, 2026 | 5.25 | 5.25 | 5.16 | 5.20 | 5.12 | -0.95% | 52,600 |
| Apr 14, 2026 | 5.29 | 5.29 | 5.20 | 5.25 | 5.17 | -0.76% | 6,500 |
| Apr 13, 2026 | 5.16 | 5.30 | 5.10 | 5.29 | 5.21 | 0.76% | 18,100 |
| Apr 10, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.17 | -0.94% | 26,000 |
| Apr 9, 2026 | 5.24 | 5.30 | 5.20 | 5.30 | 5.22 | - | 20,100 |
| Apr 8, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.22 | - | 30,200 |
| Apr 7, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.22 | 2.32% | 2,100 |
| Apr 6, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.10 | -2.26% | 11,500 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 1.15% | 100 |
| Apr 1, 2026 | 5.27 | 5.27 | 5.21 | 5.24 | 5.16 | -0.57% | 32,800 |
| Mar 31, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.19 | 0.76% | 4,500 |
| Mar 30, 2026 | 5.17 | 5.23 | 5.17 | 5.23 | 5.15 | 1.16% | 29,500 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.17 | 5.17 | 5.09 | -1.52% | 55,900 |
| Mar 26, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.17 | -0.57% | 38,100 |
| Mar 25, 2026 | 5.32 | 5.32 | 5.25 | 5.28 | 5.20 | -1.49% | 24,100 |
| Mar 24, 2026 | 5.28 | 5.36 | 5.19 | 5.36 | 5.28 | -0.19% | 13,000 |