Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia
· Delayed Price · Currency is MYR 5.44
-0.04 (-0.73%)
At close: Dec 5, 2025
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.73% | 54,300 |
| Dec 4, 2025 | 5.48 | 5.48 | 5.44 | 5.48 | 5.48 | - | 46,900 |
| Dec 3, 2025 | 5.47 | 5.48 | 5.45 | 5.48 | 5.48 | - | 24,400 |
| Dec 2, 2025 | 5.48 | 5.50 | 5.44 | 5.48 | 5.48 | -0.36% | 78,700 |
| Dec 1, 2025 | 5.48 | 5.50 | 5.47 | 5.50 | 5.50 | 0.36% | 14,500 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.47 | 5.48 | 5.48 | -0.36% | 73,100 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | - | 13,500 |
| Nov 26, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 0.55% | 11,700 |
| Nov 25, 2025 | 5.50 | 5.50 | 5.46 | 5.47 | 5.47 | -0.18% | 32,100 |
| Nov 24, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 0.37% | 14,000 |
| Nov 21, 2025 | 5.45 | 5.47 | 5.44 | 5.46 | 5.46 | -0.18% | 70,900 |
| Nov 20, 2025 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | 0.74% | 33,100 |
| Nov 19, 2025 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | -0.91% | 22,400 |
| Nov 18, 2025 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | - | 12,700 |
| Nov 17, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | -0.54% | 14,500 |
| Nov 14, 2025 | 5.48 | 5.51 | 5.45 | 5.51 | 5.51 | -0.36% | 46,300 |
| Nov 13, 2025 | 5.55 | 5.55 | 5.48 | 5.53 | 5.53 | -0.36% | 6,400 |
| Nov 12, 2025 | 5.52 | 5.55 | 5.49 | 5.55 | 5.55 | 0.18% | 11,100 |
| Nov 11, 2025 | 5.55 | 5.56 | 5.51 | 5.54 | 5.54 | - | 36,700 |
| Nov 10, 2025 | 5.55 | 5.55 | 5.49 | 5.54 | 5.54 | - | 49,200 |
| Nov 7, 2025 | 5.50 | 5.54 | 5.47 | 5.54 | 5.54 | -0.72% | 43,300 |
| Nov 6, 2025 | 5.46 | 5.58 | 5.45 | 5.58 | 5.58 | 1.45% | 40,400 |
| Nov 5, 2025 | 5.49 | 5.51 | 5.47 | 5.50 | 5.50 | - | 17,800 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -1.61% | 23,100 |
| Nov 3, 2025 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 0.54% | 11,300 |
| Oct 31, 2025 | 5.50 | 5.56 | 5.49 | 5.56 | 5.56 | 0.18% | 46,800 |
| Oct 30, 2025 | 5.52 | 5.58 | 5.48 | 5.55 | 5.55 | -0.54% | 52,500 |
| Oct 29, 2025 | 5.53 | 5.58 | 5.50 | 5.58 | 5.58 | - | 22,300 |
| Oct 28, 2025 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | -0.18% | 2,200 |
| Oct 27, 2025 | 5.53 | 5.59 | 5.40 | 5.59 | 5.59 | 0.54% | 44,400 |
| Oct 24, 2025 | 5.53 | 5.56 | 5.45 | 5.56 | 5.56 | 0.36% | 5,700 |
| Oct 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | 1,000 |
| Oct 21, 2025 | 5.50 | 5.58 | 5.49 | 5.58 | 5.54 | 1.45% | 31,900 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.48 | 5.50 | 5.46 | -1.79% | 21,700 |
| Oct 16, 2025 | 5.58 | 5.60 | 5.46 | 5.60 | 5.56 | 0.18% | 104,700 |
| Oct 15, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | 5.55 | -0.36% | 22,500 |
| Oct 14, 2025 | 5.60 | 5.61 | 5.45 | 5.61 | 5.57 | 1.45% | 21,600 |
| Oct 13, 2025 | 5.60 | 5.62 | 5.50 | 5.53 | 5.49 | -2.12% | 112,600 |
| Oct 10, 2025 | 5.66 | 5.66 | 5.60 | 5.65 | 5.61 | - | 32,700 |
| Oct 9, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.61 | -0.53% | 84,000 |
| Oct 8, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | 5.64 | - | 91,900 |
| Oct 7, 2025 | 5.69 | 5.69 | 5.66 | 5.68 | 5.64 | -0.35% | 7,800 |
| Oct 6, 2025 | 5.70 | 5.71 | 5.69 | 5.70 | 5.66 | -0.18% | 34,200 |
| Oct 3, 2025 | 5.71 | 5.74 | 5.71 | 5.71 | 5.67 | - | 12,300 |
| Oct 2, 2025 | 5.72 | 5.72 | 5.68 | 5.71 | 5.67 | -0.35% | 9,100 |
| Oct 1, 2025 | 5.72 | 5.75 | 5.69 | 5.73 | 5.69 | - | 18,700 |
| Sep 30, 2025 | 5.74 | 5.75 | 5.70 | 5.73 | 5.69 | 0.17% | 18,400 |
| Sep 29, 2025 | 5.73 | 5.77 | 5.71 | 5.72 | 5.68 | 0.18% | 22,800 |
| Sep 26, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.67 | -0.17% | 12,200 |
| Sep 25, 2025 | 5.69 | 5.76 | 5.69 | 5.72 | 5.68 | 0.70% | 49,400 |
| Sep 24, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.64 | 1.61% | 68,900 |
| Sep 23, 2025 | 5.59 | 5.62 | 5.56 | 5.59 | 5.55 | 0.18% | 62,100 |
| Sep 22, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.54 | 0.90% | 58,100 |
| Sep 19, 2025 | 5.55 | 5.55 | 5.52 | 5.53 | 5.49 | -0.18% | 5,000 |
| Sep 18, 2025 | 5.59 | 5.59 | 5.54 | 5.54 | 5.50 | -0.72% | 17,900 |
| Sep 17, 2025 | 5.48 | 5.58 | 5.47 | 5.58 | 5.54 | 1.45% | 72,700 |
| Sep 12, 2025 | 5.46 | 5.50 | 5.45 | 5.50 | 5.46 | 0.36% | 76,400 |
| Sep 11, 2025 | 5.47 | 5.49 | 5.47 | 5.48 | 5.44 | -0.36% | 50,200 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.46 | - | 5,000 |
| Sep 9, 2025 | 5.44 | 5.50 | 5.43 | 5.50 | 5.46 | 1.10% | 120,200 |
| Sep 8, 2025 | 5.42 | 5.46 | 5.41 | 5.44 | 5.40 | -0.18% | 23,500 |
| Sep 4, 2025 | 5.41 | 5.45 | 5.40 | 5.45 | 5.41 | -0.91% | 106,500 |
| Sep 2, 2025 | 5.49 | 5.51 | 5.40 | 5.50 | 5.46 | 0.55% | 11,100 |
| Aug 29, 2025 | 5.42 | 5.48 | 5.36 | 5.47 | 5.43 | -0.36% | 99,700 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.43 | 5.49 | 5.45 | -0.54% | 35,700 |
| Aug 27, 2025 | 5.49 | 5.54 | 5.46 | 5.52 | 5.48 | 1.28% | 9,400 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -1.27% | 4,000 |
| Aug 25, 2025 | 5.46 | 5.52 | 5.46 | 5.52 | 5.48 | -0.18% | 1,100 |
| Aug 22, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.49 | - | 75,200 |
| Aug 21, 2025 | 5.50 | 5.53 | 5.49 | 5.53 | 5.49 | 1.10% | 16,000 |
| Aug 20, 2025 | 5.48 | 5.48 | 5.41 | 5.47 | 5.43 | -0.55% | 9,700 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.40 | 5.50 | 5.46 | -0.90% | 70,300 |
| Aug 18, 2025 | 5.49 | 5.55 | 5.45 | 5.55 | 5.51 | 0.91% | 48,200 |
| Aug 15, 2025 | 5.40 | 5.50 | 5.39 | 5.50 | 5.46 | 1.85% | 127,000 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.39 | 5.40 | 5.36 | - | 40,500 |
| Aug 13, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.36 | -0.55% | 18,800 |
| Aug 12, 2025 | 5.37 | 5.43 | 5.35 | 5.43 | 5.39 | -0.37% | 40,100 |
| Aug 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | 2,000 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.41 | -0.55% | 3,100 |
| Aug 5, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.44 | 0.37% | 300 |
| Aug 4, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | - | 700 |
| Aug 1, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.42 | 1.11% | 1,700 |
| Jul 31, 2025 | 5.44 | 5.46 | 5.40 | 5.40 | 5.36 | -1.82% | 96,300 |
| Jul 30, 2025 | 5.37 | 5.50 | 5.35 | 5.50 | 5.46 | 1.85% | 60,600 |
| Jul 29, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.36 | 0.56% | 27,100 |
| Jul 28, 2025 | 5.40 | 5.41 | 5.37 | 5.37 | 5.33 | -0.92% | 80,600 |
| Jul 25, 2025 | 5.42 | 5.43 | 5.40 | 5.42 | 5.38 | -0.73% | 52,800 |
| Jul 24, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.42 | -0.36% | 3,300 |
| Jul 23, 2025 | 5.43 | 5.48 | 5.40 | 5.48 | 5.44 | 0.74% | 96,900 |
| Jul 22, 2025 | 5.43 | 5.45 | 5.42 | 5.44 | 5.40 | - | 38,700 |
| Jul 21, 2025 | 5.46 | 5.46 | 5.43 | 5.44 | 5.40 | -0.91% | 44,100 |
| Jul 18, 2025 | 5.47 | 5.49 | 5.46 | 5.49 | 5.45 | -0.18% | 14,900 |
| Jul 17, 2025 | 5.44 | 5.50 | 5.43 | 5.50 | 5.46 | 0.55% | 4,600 |
| Jul 16, 2025 | 5.45 | 5.47 | 5.42 | 5.47 | 5.43 | - | 40,600 |
| Jul 15, 2025 | 5.50 | 5.51 | 5.47 | 5.47 | 5.43 | -0.55% | 71,300 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.46 | -0.36% | 10,700 |
| Jul 11, 2025 | 5.47 | 5.54 | 5.47 | 5.52 | 5.48 | 1.10% | 21,300 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.42 | -0.91% | 5,100 |
| Jul 9, 2025 | 5.40 | 5.53 | 5.40 | 5.51 | 5.47 | 2.04% | 106,400 |
| Jul 8, 2025 | 5.41 | 5.41 | 5.39 | 5.40 | 5.36 | -0.55% | 58,200 |