New Zealand markets closed

K. Seng Seng Corporation Berhad (5192.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.9200-0.0150 (-1.60%)
At close: 04:43PM MYT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.93500.93500.92000.92000.920029,000
20 Jun 20240.93500.94000.91500.93500.9350275,400
19 Jun 20240.93000.94000.93000.93000.9300429,000
18 Jun 20240.93500.95000.93000.93000.9300128,500
14 Jun 20240.93000.94500.93000.94000.940050,300
13 Jun 20240.93500.94500.92000.94500.9450315,100
12 Jun 20240.98500.98500.93500.93500.9350359,000
11 Jun 20240.98000.99500.97500.98500.9850273,000
10 Jun 20240.98001.00000.98001.00001.0000116,600
07 Jun 20240.93500.98000.93500.95500.9550227,900
06 Jun 20240.93000.93500.93000.93500.9350116,600
05 Jun 20240.95000.95000.92500.93500.9350670,600
04 Jun 20240.95000.95500.93500.93500.9350166,000
31 May 20240.97000.97000.94000.95000.9500381,800
30 May 20240.99501.00000.97000.97500.9750444,000
29 May 20241.00001.00001.00001.00001.000036,500
28 May 20241.00001.01001.00001.00001.0000117,500
27 May 20241.02001.02000.99001.00001.0000264,300
24 May 20241.05001.05001.02001.03001.0300573,800
23 May 20241.05001.07001.03001.05001.0500214,800
21 May 20241.05001.05001.03001.05001.0500203,700
20 May 20241.10001.10001.03001.05001.0500145,700
17 May 20241.14001.14001.07001.08001.0800335,400
16 May 20241.14001.15001.12001.14001.1400204,600
15 May 20241.15001.15001.13001.14001.1400106,700
14 May 20241.14001.18001.13001.14001.1400715,900
13 May 20241.01001.17001.00001.14001.14001,276,800
10 May 20241.00001.01001.00001.01001.0100291,000
09 May 20241.02001.02000.98001.00001.0000667,800
08 May 20241.02001.03001.00001.02001.0200157,800
07 May 20241.02001.03001.00001.03001.0300276,000
06 May 20241.03001.05001.00001.00001.0000295,900
03 May 20241.02001.05001.02001.03001.0300129,500
02 May 20241.01001.04001.01001.01001.0100172,000
30 Apr 20241.04001.04001.01001.02001.0200166,400
29 Apr 20241.06001.08001.04001.05001.0500351,300
26 Apr 20241.00001.10000.99001.05001.0500788,800
25 Apr 20240.95000.98500.95000.98500.9850239,900
24 Apr 20240.93000.95500.93000.94000.9400210,600
23 Apr 20240.92500.93500.92000.93000.930086,500
22 Apr 20240.92000.92500.92000.92000.920060,000
19 Apr 20240.90000.90500.90000.90500.905016,000
18 Apr 20240.92000.92000.92000.92000.920015,000
17 Apr 20240.92000.92000.92000.92000.92003,000
16 Apr 20240.89500.89500.88500.89000.890051,900
15 Apr 20240.89000.92000.89000.92000.920080,100
12 Apr 20240.92000.92000.91000.91000.910011,900
09 Apr 20240.92000.92000.90500.90500.905015,600
08 Apr 20240.95000.95000.91500.91500.9150104,700
05 Apr 20240.89000.92500.89000.90000.900070,400
04 Apr 20240.95000.95500.90000.95500.955083,100
03 Apr 20240.97000.97000.93500.95000.950050,000
02 Apr 20240.96000.96000.94000.94000.9400237,200
01 Apr 20240.85500.97500.85000.96000.9600563,800
29 Mar 20240.84500.85500.81500.85000.85001,288,000
27 Mar 20240.87000.87000.83500.84500.8450314,100
26 Mar 20240.90000.90500.87000.87000.8700230,800
25 Mar 20240.93500.93500.90000.90000.900053,400
22 Mar 20240.95000.97000.93500.93500.9350721,100
21 Mar 20240.97500.98000.95000.96000.9600610,900
20 Mar 20240.95001.01000.95000.97000.9700488,500
19 Mar 20241.00001.10000.90500.92000.92001,182,500
18 Mar 20240.78001.00000.77500.98500.9850322,100
15 Mar 20240.76000.78000.76000.78000.780025,100
14 Mar 20240.77000.77500.77000.77500.775015,800
13 Mar 20240.78000.78000.77000.77000.7700157,600
12 Mar 20240.80000.80000.78500.78500.785028,300
11 Mar 20240.78500.80000.78000.79000.790052,600
08 Mar 20240.79000.79000.79000.79000.7900513,400
07 Mar 20240.79500.79500.79500.79500.7950-
06 Mar 20240.79500.79500.79500.79500.795058,400
05 Mar 20240.76500.83000.75500.79500.7950785,900
04 Mar 20240.77000.78000.75000.78000.780070,500
01 Mar 20240.78000.78000.76500.78000.780030,000
29 Feb 20240.78000.78000.78000.78000.7800600
28 Feb 20240.80500.82000.79500.79500.7950148,300
27 Feb 20240.80500.83000.80500.80500.80509,200
26 Feb 20240.84500.84500.80000.80000.800077,500
23 Feb 20240.84500.84500.84500.84500.8450-
22 Feb 20240.84500.84500.84500.84500.84503,500
21 Feb 20240.85000.85000.85000.85000.8500-
20 Feb 20240.85000.85000.85000.85000.8500-
19 Feb 20240.84500.85000.83500.85000.850071,200
16 Feb 20240.84000.89000.84000.89000.8900200
15 Feb 20240.84500.84500.84500.84500.845040,000
14 Feb 20240.86000.86000.86000.86000.86004,900
13 Feb 20240.90000.90000.90000.90000.9000-
09 Feb 20240.90000.90000.90000.90000.90004,000
08 Feb 20240.82000.90000.82000.90000.90002,041,500
07 Feb 20240.82000.82000.82000.82000.8200-
06 Feb 20240.82000.82000.82000.82000.8200-
05 Feb 20240.80500.82000.80000.82000.820063,000
02 Feb 20240.82000.82000.82000.82000.8200-
31 Jan 20240.80000.82000.80000.82000.8200496,400
30 Jan 20240.80000.81500.80000.81500.8150706,700
29 Jan 20240.81000.83500.79500.79500.79501,184,600
26 Jan 20240.79500.80500.79500.80500.8050864,900
24 Jan 20240.76500.80500.76000.80000.8000306,000
23 Jan 20240.78500.78500.76000.76000.7600183,000
22 Jan 20240.80000.80500.76000.79000.7900108,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...