Skip to main content
K. Seng Seng Corporation Berhad (KLSE:KSSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.890
-0.030 (-3.26%)
At close: Apr 28, 2026

KLSE:KSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.890.890.890.89-3.26%15,000
Apr 27, 20260.920.920.920.920.923.37%15,000
Apr 24, 20260.920.920.890.890.89-3.26%11,100
Apr 22, 20260.920.920.920.920.922.79%39,700
Apr 21, 20260.920.920.900.900.90-0.56%41,100
Apr 20, 20260.910.910.890.900.90-63,200
Apr 17, 20260.900.910.900.900.90-40,600
Apr 16, 20260.910.910.900.900.90-1.10%3,600
Apr 15, 20260.910.910.910.910.911.11%13,400
Apr 14, 20260.900.910.900.900.901.12%12,600
Apr 10, 20260.880.890.880.890.89-0.56%27,400
Apr 9, 20260.900.900.900.900.90-0.56%65,900
Apr 8, 20260.910.910.900.900.90-3,300
Apr 7, 20260.930.930.900.900.90-5.26%151,100
Apr 6, 20260.930.950.920.950.952.15%119,000
Apr 2, 20260.950.950.930.930.93-1.59%19,100
Apr 1, 20260.940.950.940.950.95-0.53%42,700
Mar 31, 20260.950.950.950.950.952.70%9,000
Mar 30, 20260.940.940.930.930.93-1.07%214,000
Mar 27, 20260.930.940.930.940.94-30,000
Mar 26, 20260.940.940.940.940.94-1.06%22,900
Mar 24, 20260.950.950.950.950.95-0.53%1,500
Mar 19, 20260.930.950.920.950.95-50,500
Mar 18, 20260.930.950.930.950.952.15%369,600
Mar 17, 20260.930.930.930.930.931.64%560,900
Mar 16, 20260.920.920.920.920.92-10,000
Mar 13, 20260.920.920.920.920.92-3.68%1,100
Mar 12, 20260.910.950.910.950.952.70%42,000
Mar 11, 20260.930.930.930.930.932.21%15,000
Mar 10, 20260.890.910.880.910.912.26%12,400
Mar 9, 20260.910.910.890.890.89-2.21%62,400
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