Skip to main content
K. Seng Seng Corporation Berhad (KLSE:KSSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.905
+0.015 (1.69%)
At close: Mar 6, 2026

KLSE:KSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.930.910.910.911.69%470,000
Mar 5, 20260.890.890.890.890.89-1.11%71,700
Mar 4, 20260.900.900.900.900.900.56%15,300
Mar 3, 20260.910.910.900.900.90-1.10%23,000
Mar 2, 20260.920.920.910.910.91-2.69%180,400
Feb 27, 20260.930.930.930.930.93-10,300
Feb 26, 20260.950.960.930.930.93-1.06%67,900
Feb 25, 20260.950.950.940.940.94-3.59%8,000
Feb 24, 20260.980.980.980.980.982.09%100
Feb 23, 20260.960.960.960.960.96-21,100
Feb 20, 20260.960.960.960.960.96-0.52%18,000
Feb 16, 20260.960.970.960.960.960.52%57,600
Feb 13, 20260.960.960.960.960.960.53%1,626,200
Feb 12, 20260.950.960.950.950.95-2.06%47,500
Feb 11, 20260.950.970.950.970.972.11%64,600
Feb 10, 20260.950.950.950.950.95-19,500
Feb 9, 20260.950.950.950.950.95-0.52%58,300
Feb 6, 20260.960.970.960.960.96-1.04%50,300
Feb 5, 20260.930.970.920.970.971.58%48,100
Feb 4, 20260.970.970.950.950.95-2.06%9,100
Feb 3, 20260.940.980.940.970.974.86%130,900
Jan 30, 20260.930.930.930.930.93-55,600
Jan 29, 20260.950.950.920.930.93-2.63%812,400
Jan 28, 20260.970.970.950.950.95-1.55%730,900
Jan 27, 20260.960.980.960.970.970.52%938,700
Jan 26, 20260.970.970.960.960.96-0.52%241,100
Jan 23, 20260.921.030.910.970.973.76%640,000
Jan 22, 20260.990.990.930.930.93-6.06%472,400
Jan 21, 20260.931.030.930.990.998.20%1,298,600
Jan 20, 20260.840.920.820.920.9212.96%1,241,100
Jan 19, 20260.730.820.730.810.8114.08%745,800
Jan 16, 20260.700.720.700.710.711.43%166,700
Jan 15, 20260.700.700.700.700.70-40,000
Jan 14, 20260.700.700.700.700.70-26,800
Jan 13, 20260.700.700.700.700.70-3.45%45,000
Jan 12, 20260.710.730.700.730.73-2.68%31,200
Dec 30, 20250.770.770.730.750.75-3.25%55,300
Dec 29, 20250.720.780.720.770.776.94%604,500
Dec 17, 20250.690.720.690.720.722.86%575,000
Dec 12, 20250.690.700.690.700.70-31,000
Dec 10, 20250.690.700.690.700.70-24,200
Dec 8, 20250.700.700.690.700.70-51,100
Dec 4, 20250.700.700.700.700.70-1.41%60,500
Nov 27, 20250.700.710.700.710.711.43%31,000
Nov 24, 20250.700.700.700.700.70-1.41%10,000
Nov 21, 20250.700.710.700.710.71-73,000
Nov 19, 20250.700.710.700.710.71-17,000
Nov 18, 20250.700.710.700.710.710.71%1,100
Nov 14, 20250.710.710.710.710.71-2.08%40,000
Nov 10, 20250.720.720.720.720.72-50,000
Nov 7, 20250.720.720.720.720.72-0.69%6,000
Nov 6, 20250.730.730.730.730.73-35,000
Nov 4, 20250.730.730.730.730.73-25,000
Oct 28, 20250.730.730.730.730.73-12,000
Oct 27, 20250.730.730.730.730.73-0.68%70,500
Oct 21, 20250.730.730.730.730.73-32,200
Oct 17, 20250.730.730.730.730.73-0.68%14,900
Oct 16, 20250.740.740.740.740.740.68%22,600
Oct 15, 20250.730.730.730.730.73-44,500
Oct 14, 20250.730.730.730.730.73-0.68%24,300
Oct 13, 20250.740.740.740.740.74-0.68%64,400
Oct 8, 20250.740.740.740.740.74-52,600
Oct 7, 20250.740.740.740.740.74-1,000
Oct 6, 20250.740.740.740.740.74-0.67%2,000
Oct 3, 20250.740.750.740.750.750.68%762,500
Oct 2, 20250.740.740.740.740.74-55,000
Sep 30, 20250.750.750.740.740.74-0.67%14,400
Sep 29, 20250.750.750.750.750.75-0.67%30,700
Sep 25, 20250.750.760.750.750.75-9,500
Sep 24, 20250.750.750.750.750.75-0.66%224,400
Sep 23, 20250.750.760.750.760.761.34%22,000
Sep 19, 20250.750.750.750.750.75-10,000
Sep 18, 20250.750.750.750.750.75-1.32%75,000
Sep 17, 20250.760.760.760.760.76-8,100
Sep 12, 20250.760.760.760.760.76-38,000
Sep 11, 20250.760.760.760.760.76-40,000