Keck Seng (Malaysia) Bhd.(MY:3476)
RM4.68-0.03 (-0.64%)
MY:3476
Keck Seng (Malaysia) Bhd. historical prices
RM4.68
At close:-0.03 (-0.64%)
Keck Seng (Malaysia) Bhd. (3476) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | -0.64% | 45,300 | 1.53 |
| Nov 10, 2026 | 4.70 | 4.71 | 4.65 | 4.71 | 4.71 | 0.00% | 116,700 | 4.06 |
| Nov 09, 2026 | 4.71 | 4.71 | 4.67 | 4.71 | 4.71 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.70 | 4.71 | 4.67 | 4.71 | 4.71 | +0.21% | 25,400 | 0.85 |
| Nov 05, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.63% | 29,800 | 0.99 |
| Nov 04, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | +0.21% | 2,500 | 0.08 |
| Nov 03, 2026 | 4.75 | 4.75 | 4.67 | 4.72 | 4.72 | -1.46% | 22,000 | 0.70 |
| Nov 02, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | +1.27% | 1,600 | 0.05 |
| Oct 30, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.21% | 4,900 | 0.15 |
| Oct 29, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -1.04% | 93,200 | 2.93 |
| Oct 28, 2026 | 4.73 | 4.79 | 4.70 | 4.79 | 4.79 | +0.84% | 10,100 | 0.32 |
| Oct 27, 2026 | 4.74 | 4.75 | 4.71 | 4.75 | 4.75 | -0.42% | 32,800 | 1.04 |
| Oct 26, 2026 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | +0.63% | 36,900 | 1.19 |
| Oct 23, 2026 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -1.25% | 45,000 | 1.48 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | 0.00% | 12,900 | 0.42 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | -1.23% | 19,100 | 0.61 |
| Oct 19, 2026 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | -0.41% | 12,800 | 0.41 |
| Oct 16, 2026 | 4.88 | 4.88 | 4.83 | 4.88 | 4.88 | -0.41% | 5,400 | 0.17 |
| Oct 15, 2026 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | 0.00% | 37,500 | 1.21 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 1,000 | 0.03 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | -0.41% | 12,200 | 0.39 |
| Oct 12, 2026 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | -0.20% | 15,400 | 0.49 |
| Oct 09, 2026 | 4.92 | 4.93 | 4.87 | 4.93 | 4.93 | -0.20% | 32,200 | 1.02 |
| Oct 08, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | 0.00% | 15,900 | 0.51 |
| Oct 07, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -1.20% | 7,000 | 0.22 |
| Oct 06, 2026 | 4.98 | 5.00 | 4.93 | 5.00 | 5.00 | 0.00% | 6,800 | 0.22 |
| Oct 05, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 0.00% | 41,700 | 1.33 |
| Oct 02, 2026 | 5.05 | 5.06 | 4.91 | 5.00 | 5.00 | -1.19% | 77,100 | 2.55 |
| Oct 01, 2026 | 5.14 | 5.14 | 5.00 | 5.06 | 5.06 | +0.60% | 36,800 | 1.22 |
| Sep 30, 2026 | 5.08 | 5.13 | 5.03 | 5.03 | 5.03 | -0.98% | 6,100 | 0.20 |
| Sep 29, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | -0.39% | 1,900 | 0.06 |
| Sep 28, 2026 | 5.11 | 5.11 | 5.00 | 5.10 | 5.10 | -0.20% | 39,800 | 1.31 |
| Sep 25, 2026 | 5.11 | 5.11 | 5.06 | 5.11 | 5.11 | -0.58% | 16,800 | 0.53 |
| Sep 24, 2026 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | +0.19% | 31,400 | 0.99 |
| Sep 23, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.19% | 24,800 | 0.79 |
| Sep 22, 2026 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | +0.39% | 39,500 | 1.28 |
| Sep 21, 2026 | 5.12 | 5.12 | 5.08 | 5.12 | 5.12 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | -0.39% | 7,600 | 0.24 |
| Sep 17, 2026 | 5.14 | 5.14 | 5.09 | 5.14 | 5.14 | 0.00% | 5,100 | 0.16 |
| Sep 16, 2026 | 5.14 | 5.25 | 5.09 | 5.14 | 5.14 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.09 | 5.14 | 5.14 | -1.53% | 72,700 | 2.32 |
| Sep 14, 2026 | 5.14 | 5.27 | 5.14 | 5.27 | 5.22 | +2.33% | 45,400 | 1.48 |
| Sep 11, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.10 | -0.57% | 22,200 | 0.73 |
| Sep 10, 2026 | 5.08 | 5.25 | 5.08 | 5.18 | 5.13 | +0.57% | 106,700 | 3.68 |
| Sep 09, 2026 | 5.10 | 5.15 | 5.08 | 5.15 | 5.10 | 0.00% | 57,200 | 2.03 |
| Sep 08, 2026 | 5.11 | 5.15 | 5.09 | 5.15 | 5.10 | 0.00% | 7,600 | 0.27 |
| Sep 07, 2026 | 5.09 | 5.15 | 5.07 | 5.15 | 5.10 | 0.00% | 40,800 | 1.45 |
| Sep 04, 2026 | 5.07 | 5.15 | 5.05 | 5.15 | 5.10 | +0.59% | 91,900 | 3.43 |
| Sep 03, 2026 | 5.07 | 5.13 | 5.05 | 5.12 | 5.07 | -0.20% | 32,900 | 1.24 |
