Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

K. Seng Seng Corporation Berhad (5192.KL)

Compare

0.8900

0.0000

(0.00%)

As of 10:24:01 AM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.8500	0.8900	0.8450	0.8900	0.8900	11,600
Feb 24, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 21, 2025	0.9000	0.9050	0.8500	0.8900	0.8900	195,400
Feb 20, 2025	0.9150	0.9200	0.9000	0.9050	0.9050	169,700
Feb 19, 2025	0.8700	0.9350	0.8700	0.9150	0.9150	1,272,600
Feb 18, 2025	0.8350	0.8550	0.8300	0.8550	0.8550	288,000
Feb 17, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	100
Feb 14, 2025	0.7800	0.8300	0.7600	0.8300	0.8300	83,000
Feb 13, 2025	0.7700	0.8300	0.7700	0.8300	0.8300	5,600
Feb 12, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Feb 10, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Feb 7, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Feb 6, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Feb 5, 2025	0.7650	0.8350	0.7650	0.8350	0.8350	18,100
Feb 4, 2025	0.7950	0.8350	0.7950	0.8350	0.8350	14,300
Feb 3, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 31, 2025	0.7650	0.7950	0.7650	0.7950	0.7950	1,900
Jan 28, 2025	0.7700	0.7950	0.7700	0.7950	0.7950	500,000
Jan 27, 2025	0.7950	0.7950	0.7650	0.7650	0.7650	4,000
Jan 24, 2025	0.7700	0.7950	0.7700	0.7950	0.7950	4,000
Jan 23, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 22, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	16,000
Jan 21, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	100
Jan 20, 2025	0.7600	0.8100	0.7600	0.7700	0.7700	44,800
Jan 17, 2025	0.8000	0.8400	0.8000	0.8400	0.8400	163,000
Jan 16, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 15, 2025	0.7700	0.8500	0.7700	0.8500	0.8500	25,000
Jan 14, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	544,000
Jan 13, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 10, 2025	0.7650	0.7950	0.7650	0.7950	0.7950	16,000
Jan 9, 2025	0.7950	0.7950	0.7600	0.7950	0.7950	685,800
Jan 8, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 7, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	385,000
Jan 6, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	276,000
Jan 3, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 2, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Dec 31, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,000
Dec 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	100
Dec 27, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Dec 26, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	965,000
Dec 24, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	33,700
Dec 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	5,100
Dec 20, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	20,000
Dec 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
Dec 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	135,000
Dec 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	18,800
Dec 16, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	87,000
Dec 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 12, 2024	0.7850	0.8000	0.7800	0.8000	0.8000	625,000
Dec 11, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	29,300
Dec 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	45,000
Dec 9, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 6, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	30,000
Dec 5, 2024	0.8250	0.8250	0.8200	0.8200	0.8200	80,000
Dec 4, 2024	0.8100	0.8250	0.8000	0.8200	0.8200	90,000
Dec 3, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 2, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	38,000
Nov 29, 2024	0.8250	0.8250	0.8050	0.8250	0.8250	70,100
Nov 28, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	20,000
Nov 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	182,400
Nov 22, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 21, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 20, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 19, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 18, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 15, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Nov 14, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	145,000
Nov 13, 2024	0.8400	0.8700	0.8350	0.8700	0.8700	181,900
Nov 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 11, 2024	0.8350	0.8800	0.8350	0.8800	0.8800	26,300
Nov 8, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 7, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 6, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 5, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 4, 2024	0.8350	0.8700	0.8350	0.8700	0.8700	329,200
Nov 1, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
Oct 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	100
Oct 29, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	12,500
Oct 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 25, 2024	0.8300	0.8700	0.8250	0.8700	0.8700	21,300
Oct 24, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Oct 23, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Oct 22, 2024	0.8350	0.8400	0.8300	0.8350	0.8350	77,000
Oct 21, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	20,000
Oct 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 16, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 11, 2024	0.8350	0.8400	0.8350	0.8400	0.8400	11,900
Oct 10, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Oct 9, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	4,000
Oct 8, 2024	0.8450	0.8450	0.8350	0.8350	0.8350	22,400
Oct 7, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Oct 4, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	100
Oct 3, 2024	0.8400	0.8450	0.8400	0.8450	0.8450	17,000
Oct 2, 2024	0.8400	0.8400	0.8350	0.8350	0.8350	53,600
Oct 1, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Sep 30, 2024	0.8600	0.8600	0.8350	0.8350	0.8350	330,000
Sep 27, 2024	0.8350	0.8650	0.8350	0.8650	0.8650	161,500
Sep 26, 2024	0.8450	0.8500	0.8400	0.8400	0.8400	48,800
Sep 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 23, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	109,000
Sep 20, 2024	0.8650	0.8700	0.8600	0.8600	0.8600	2,008,100
Sep 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Sep 18, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	99,700
Sep 17, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	5,000
Sep 13, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Sep 12, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	9,000
Sep 11, 2024	0.8600	0.8650	0.8600	0.8650	0.8650	1,058,000
Sep 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 9, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	3,100
Sep 6, 2024	0.8550	0.8600	0.8550	0.8600	0.8600	63,000
Sep 5, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	185,000
Sep 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	14,200
Sep 3, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	38,700
Sep 2, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,100
Aug 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	18,800
Aug 29, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	15,700
Aug 28, 2024	0.8650	0.8650	0.8500	0.8500	0.8500	170,300
Aug 27, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	25,800
Aug 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 23, 2024	0.8800	0.8800	0.8550	0.8800	0.8800	547,000
Aug 22, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 21, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	40,000
Aug 20, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Aug 19, 2024	0.9050	0.9050	0.8950	0.9050	0.9050	216,200
Aug 16, 2024	0.8950	0.8950	0.8900	0.8900	0.8900	12,000
Aug 15, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Aug 14, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Aug 13, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Aug 12, 2024	0.9150	0.9150	0.9000	0.9100	0.9100	339,900
Aug 9, 2024	0.9000	0.9250	0.8950	0.9100	0.9100	2,774,400
Aug 8, 2024	0.9050	0.9150	0.9000	0.9050	0.9050	924,300
Aug 7, 2024	0.8800	0.9050	0.8800	0.9050	0.9050	740,000
Aug 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	195,000
Aug 5, 2024	0.9000	0.9000	0.8650	0.8650	0.8650	210,200
Aug 2, 2024	0.9250	0.9250	0.9050	0.9150	0.9150	1,144,900
Aug 1, 2024	0.9250	0.9450	0.9150	0.9250	0.9250	1,083,700
Jul 31, 2024	0.9300	0.9300	0.9150	0.9150	0.9150	25,200
Jul 30, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	20,000
Jul 29, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 26, 2024	0.9250	0.9250	0.9200	0.9200	0.9200	27,700
Jul 25, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	13,400
Jul 24, 2024	0.9350	0.9350	0.9300	0.9300	0.9300	29,000
Jul 23, 2024	0.9400	0.9400	0.9350	0.9350	0.9350	21,100
Jul 22, 2024	0.9500	0.9500	0.9200	0.9400	0.9400	95,000
Jul 19, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	54,000
Jul 18, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 17, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	30,000
Jul 16, 2024	0.9400	0.9400	0.9350	0.9350	0.9350	30,700
Jul 15, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	20,000
Jul 12, 2024	0.9350	0.9400	0.9350	0.9350	0.9350	75,200
Jul 11, 2024	0.9400	0.9400	0.9150	0.9150	0.9150	1,063,500
Jul 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jul 9, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	800
Jul 5, 2024	0.9300	0.9400	0.9250	0.9300	0.9300	347,000
Jul 4, 2024	0.9200	0.9300	0.9200	0.9250	0.9250	119,100
Jul 3, 2024	0.9600	0.9600	0.9150	0.9150	0.9150	205,700
Jul 2, 2024	0.9350	0.9800	0.9300	0.9400	0.9400	753,000
Jul 1, 2024	0.9350	0.9350	0.9300	0.9300	0.9300	76,200
Jun 28, 2024	0.9350	0.9350	0.9050	0.9300	0.9300	193,100
Jun 27, 2024	0.9300	0.9350	0.9200	0.9350	0.9350	86,200
Jun 26, 2024	0.9150	0.9250	0.9150	0.9200	0.9200	19,400
Jun 25, 2024	0.9200	0.9350	0.9200	0.9350	0.9350	1,076,000
Jun 24, 2024	0.9200	0.9350	0.9200	0.9350	0.9350	11,100
Jun 21, 2024	0.9350	0.9350	0.9200	0.9200	0.9200	29,000
Jun 20, 2024	0.9350	0.9400	0.9150	0.9350	0.9350	275,400
Jun 19, 2024	0.9300	0.9400	0.9300	0.9300	0.9300	429,000
Jun 18, 2024	0.9350	0.9500	0.9300	0.9300	0.9300	128,500
Jun 14, 2024	0.9300	0.9450	0.9300	0.9400	0.9400	50,300
Jun 13, 2024	0.9350	0.9450	0.9200	0.9450	0.9450	315,100
Jun 12, 2024	0.9850	0.9850	0.9350	0.9350	0.9350	359,000
Jun 11, 2024	0.9800	0.9950	0.9750	0.9850	0.9850	273,000
Jun 10, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	116,600
Jun 7, 2024	0.9350	0.9800	0.9350	0.9550	0.9550	227,900
Jun 6, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	116,600
Jun 5, 2024	0.9500	0.9500	0.9250	0.9350	0.9350	670,600
Jun 4, 2024	0.9500	0.9550	0.9350	0.9350	0.9350	166,000
May 31, 2024	0.9700	0.9700	0.9400	0.9500	0.9500	381,800
May 30, 2024	0.9950	1.0000	0.9700	0.9750	0.9750	444,000
May 29, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	36,500
May 28, 2024	1.0000	1.0100	1.0000	1.0000	1.0000	117,500
May 27, 2024	1.0200	1.0200	0.9900	1.0000	1.0000	264,300
May 24, 2024	1.0500	1.0500	1.0200	1.0300	1.0300	573,800
May 23, 2024	1.0500	1.0700	1.0300	1.0500	1.0500	214,800
May 21, 2024	1.0500	1.0500	1.0300	1.0500	1.0500	203,700
May 20, 2024	1.1000	1.1000	1.0300	1.0500	1.0500	145,700
May 17, 2024	1.1400	1.1400	1.0700	1.0800	1.0800	335,400
May 16, 2024	1.1400	1.1500	1.1200	1.1400	1.1400	204,600
May 15, 2024	1.1500	1.1500	1.1300	1.1400	1.1400	106,700
May 14, 2024	1.1400	1.1800	1.1300	1.1400	1.1400	715,900
May 13, 2024	1.0100	1.1700	1.0000	1.1400	1.1400	1,276,800
May 10, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	291,000
May 9, 2024	1.0200	1.0200	0.9800	1.0000	1.0000	667,800
May 8, 2024	1.0200	1.0300	1.0000	1.0200	1.0200	157,800
May 7, 2024	1.0200	1.0300	1.0000	1.0300	1.0300	276,000
May 6, 2024	1.0300	1.0500	1.0000	1.0000	1.0000	295,900
May 3, 2024	1.0200	1.0500	1.0200	1.0300	1.0300	129,500
May 2, 2024	1.0100	1.0400	1.0100	1.0100	1.0100	172,000
Apr 30, 2024	1.0400	1.0400	1.0100	1.0200	1.0200	166,400
Apr 29, 2024	1.0600	1.0800	1.0400	1.0500	1.0500	351,300
Apr 26, 2024	1.0000	1.1000	0.9900	1.0500	1.0500	788,800
Apr 25, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	239,900
Apr 24, 2024	0.9300	0.9550	0.9300	0.9400	0.9400	210,600
Apr 23, 2024	0.9250	0.9350	0.9200	0.9300	0.9300	86,500
Apr 22, 2024	0.9200	0.9250	0.9200	0.9200	0.9200	60,000
Apr 19, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	16,000
Apr 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	15,000
Apr 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,000
Apr 16, 2024	0.8950	0.8950	0.8850	0.8900	0.8900	51,900
Apr 15, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	80,100
Apr 12, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	11,900
Apr 9, 2024	0.9200	0.9200	0.9050	0.9050	0.9050	15,600
Apr 8, 2024	0.9500	0.9500	0.9150	0.9150	0.9150	104,700
Apr 5, 2024	0.8900	0.9250	0.8900	0.9000	0.9000	70,400
Apr 4, 2024	0.9500	0.9550	0.9000	0.9550	0.9550	83,100
Apr 3, 2024	0.9700	0.9700	0.9350	0.9500	0.9500	50,000
Apr 2, 2024	0.9600	0.9600	0.9400	0.9400	0.9400	237,200
Apr 1, 2024	0.8550	0.9750	0.8500	0.9600	0.9600	563,800
Mar 29, 2024	0.8450	0.8550	0.8150	0.8500	0.8500	1,288,000
Mar 27, 2024	0.8700	0.8700	0.8350	0.8450	0.8450	314,100
Mar 26, 2024	0.9000	0.9050	0.8700	0.8700	0.8700	230,800
Mar 25, 2024	0.9350	0.9350	0.9000	0.9000	0.9000	53,400
Mar 22, 2024	0.9500	0.9700	0.9350	0.9350	0.9350	721,100
Mar 21, 2024	0.9750	0.9800	0.9500	0.9600	0.9600	610,900
Mar 20, 2024	0.9500	1.0100	0.9500	0.9700	0.9700	488,500
Mar 19, 2024	1.0000	1.1000	0.9050	0.9200	0.9200	1,182,500
Mar 18, 2024	0.7800	1.0000	0.7750	0.9850	0.9850	322,100
Mar 15, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	25,100
Mar 14, 2024	0.7700	0.7750	0.7700	0.7750	0.7750	15,800
Mar 13, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	157,600
Mar 12, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	28,300
Mar 11, 2024	0.7850	0.8000	0.7800	0.7900	0.7900	52,600
Mar 8, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	513,400
Mar 7, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 6, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	58,400
Mar 5, 2024	0.7650	0.8300	0.7550	0.7950	0.7950	785,900
Mar 4, 2024	0.7700	0.7800	0.7500	0.7800	0.7800	70,500
Mar 1, 2024	0.7800	0.7800	0.7650	0.7800	0.7800	30,000
Feb 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	600
Feb 28, 2024	0.8050	0.8200	0.7950	0.7950	0.7950	148,300
Feb 27, 2024	0.8050	0.8300	0.8050	0.8050	0.8050	9,200
Feb 26, 2024	0.8450	0.8450	0.8000	0.8000	0.8000	77,500

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

5232.KL Leon Fuat Berhad

0.4350

0.00%

0297.KL TSA

0.7200

0.00%

5665.KL Southern Steel Berhad

0.4800

0.00%

3778.KL Melewar Industrial Group Berhad

0.1850

0.00%

9199.KL Lysaght Galvanized Steel Berhad

2.6000

0.00%

5797.KL Choo Bee Metal Industries Berhad

0.6800

0.00%

6556.KL Ann Joo Resources Berhad

0.7350

-3.29%

5125.KL Pantech Group Holdings Berhad

0.8550

-0.58%

5021.KL AYS Ventures Berhad

0.2650

-1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

K. Seng Seng Corporation Berhad (5192.KL)

Related Tickers