Keck Seng (Malaysia) Berhad (KLSE:KSENG)
Malaysia
· Delayed Price · Currency is MYR 5.30
+0.05 (0.95%)
At close: Mar 6, 2026
KLSE:KSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 5.51 | 5.56 | 5.51 | 5.52 | 5.52 | -0.36% | 27,700 |
| Feb 6, 2026 | 5.50 | 5.55 | 5.50 | 5.54 | 5.54 | - | 32,600 |
| Feb 5, 2026 | 5.59 | 5.59 | 5.50 | 5.54 | 5.54 | 0.18% | 32,700 |
| Feb 4, 2026 | 5.52 | 5.54 | 5.50 | 5.53 | 5.53 | -0.36% | 43,600 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.50 | 5.55 | 5.55 | 0.36% | 68,400 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -0.36% | 67,200 |
| Jan 29, 2026 | 5.62 | 5.62 | 5.54 | 5.55 | 5.55 | -0.18% | 49,300 |
| Jan 28, 2026 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | -0.36% | 34,500 |
| Jan 27, 2026 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.89% | 35,400 |
| Jan 26, 2026 | 5.64 | 5.65 | 5.61 | 5.63 | 5.63 | 0.36% | 55,200 |
| Jan 23, 2026 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 0.18% | 25,100 |
| Jan 22, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.90% | 9,400 |
| Jan 21, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | -0.89% | 60,700 |
| Jan 20, 2026 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | - | 16,400 |
| Jan 19, 2026 | 5.59 | 5.61 | 5.59 | 5.60 | 5.60 | 0.18% | 20,400 |
| Jan 16, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -0.89% | 76,700 |
| Jan 15, 2026 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.18% | 30,500 |
| Jan 14, 2026 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | -0.35% | 44,200 |
| Jan 13, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 0.18% | 77,100 |
| Jan 12, 2026 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | 0.18% | 50,300 |
| Jan 9, 2026 | 5.65 | 5.65 | 5.59 | 5.63 | 5.63 | - | 8,900 |
| Jan 8, 2026 | 5.63 | 5.64 | 5.58 | 5.63 | 5.63 | - | 39,100 |
| Jan 7, 2026 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | 0.18% | 52,500 |
| Jan 6, 2026 | 5.56 | 5.63 | 5.56 | 5.62 | 5.62 | 1.08% | 63,900 |
| Jan 5, 2026 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 0.54% | 25,600 |
| Jan 2, 2026 | 5.45 | 5.53 | 5.45 | 5.53 | 5.53 | 0.36% | 28,100 |
| Dec 31, 2025 | 5.50 | 5.52 | 5.47 | 5.51 | 5.51 | 0.18% | 13,300 |
| Dec 30, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.18% | 77,700 |
| Dec 29, 2025 | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | -1.43% | 46,400 |
| Dec 26, 2025 | 5.59 | 5.59 | 5.51 | 5.59 | 5.59 | -0.18% | 29,000 |
| Dec 24, 2025 | 5.58 | 5.60 | 5.56 | 5.60 | 5.60 | 0.36% | 46,300 |
| Dec 23, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 0.54% | 17,900 |
| Dec 22, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | - | 24,800 |
| Dec 19, 2025 | 5.49 | 5.55 | 5.49 | 5.55 | 5.55 | 1.09% | 105,100 |
| Dec 18, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | -0.18% | 8,400 |
| Dec 17, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 51,200 |
| Dec 16, 2025 | 5.48 | 5.50 | 5.46 | 5.50 | 5.50 | 0.36% | 61,200 |
| Dec 15, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -0.36% | 30,700 |
| Dec 12, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 14,400 |
| Dec 11, 2025 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | - | 25,700 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | - | 11,300 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | - | 40,800 |
| Dec 8, 2025 | 5.42 | 5.46 | 5.41 | 5.45 | 5.45 | 0.18% | 42,100 |
| 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 |