HSS Engineers Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.440	0.445	0.440	0.445	0.445	64,800
2026-10-16	0.460	0.460	0.445	0.450	0.450	298,200
2026-10-15	0.455	0.495	0.455	0.465	0.465	421,900
2026-10-14	0.465	0.480	0.460	0.465	0.465	496,300
2026-10-13	0.505	0.510	0.470	0.475	0.475	386,000
2026-10-12	0.500	0.520	0.490	0.495	0.495	664,000
2026-10-09	0.445	0.500	0.445	0.500	0.500	2,607,800
2026-10-08	0.435	0.440	0.410	0.440	0.440	309,800
2026-10-07	0.440	0.440	0.425	0.435	0.435	202,700
2026-10-06	0.460	0.460	0.440	0.455	0.455	281,000
2026-10-05	0.460	0.460	0.450	0.460	0.460	121,100
2026-10-02	0.455	0.460	0.450	0.460	0.460	66,800
2026-10-01	0.460	0.460	0.460	0.460	0.460	26,100
2026-09-30	0.450	0.460	0.450	0.460	0.460	28,800
2026-09-29	0.450	0.470	0.450	0.460	0.460	160,900
2026-09-28	0.455	0.470	0.450	0.455	0.455	179,900
2026-09-25	0.465	0.470	0.460	0.470	0.470	63,100
2026-09-24	0.465	0.470	0.465	0.470	0.470	66,000
2026-09-23	0.465	0.470	0.460	0.470	0.470	99,100
2026-09-22	0.470	0.470	0.465	0.470	0.470	122,500
2026-09-21	0.485	0.485	0.470	0.470	0.470	59,900
2026-09-18	0.470	0.475	0.470	0.475	0.475	67,400
2026-09-17	0.475	0.480	0.475	0.475	0.475	92,800
2026-09-16	0.475	0.475	0.475	0.475	0.475	0
2026-09-15	0.485	0.495	0.475	0.475	0.475	524,100
2026-09-14	0.485	0.505	0.485	0.485	0.485	92,600
2026-09-11	0.490	0.500	0.480	0.490	0.490	152,200
2026-09-10	0.490	0.500	0.490	0.500	0.500	56,200
2026-09-09	0.505	0.505	0.500	0.500	0.500	62,300
2026-09-08	0.500	0.515	0.500	0.515	0.515	23,500
2026-09-07	0.500	0.515	0.490	0.515	0.515	136,200
2026-09-04	0.500	0.505	0.495	0.500	0.500	127,500
2026-09-03	0.515	0.515	0.490	0.515	0.515	6,400
2026-09-02	0.500	0.515	0.485	0.515	0.515	374,200
2026-09-01	0.520	0.520	0.495	0.515	0.515	77,500
2026-08-31	0.520	0.520	0.520	0.520	0.520	0
2026-08-28	0.520	0.520	0.470	0.520	0.520	707,300
2026-08-27	0.520	0.520	0.510	0.520	0.520	115,900
2026-08-26	0.500	0.520	0.500	0.520	0.520	30,100
2026-08-25	0.520	0.520	0.520	0.520	0.520	0
2026-08-24	0.510	0.525	0.490	0.520	0.520	175,900
2026-08-21	0.530	0.530	0.510	0.520	0.520	46,300
2026-08-20	0.510	0.525	0.505	0.520	0.520	141,600
2026-08-19	0.515	0.515	0.510	0.515	0.515	83,000
2026-08-18	0.490	0.515	0.490	0.515	0.515	281,100
2026-08-17	0.510	0.510	0.495	0.495	0.495	533,500
2026-08-14	0.520	0.530	0.500	0.510	0.510	900,400
2026-08-13	0.520	0.530	0.520	0.530	0.530	197,600
2026-08-12	0.540	0.540	0.520	0.530	0.530	473,700
2026-08-11	0.535	0.540	0.530	0.540	0.540	383,800
2026-08-10	0.530	0.535	0.525	0.530	0.530	1,461,000
2026-08-07	0.535	0.545	0.525	0.535	0.535	67,000
2026-08-06	0.545	0.550	0.530	0.545	0.545	1,677,400
2026-08-05	0.530	0.545	0.530	0.545	0.545	1,320,600
2026-08-04	0.535	0.535	0.515	0.525	0.525	253,700
2026-08-03	0.530	0.540	0.510	0.535	0.535	2,196,200
2026-07-31	0.505	0.530	0.485	0.525	0.525	2,210,300
2026-07-30	0.500	0.505	0.480	0.505	0.505	343,700
2026-07-29	0.515	0.520	0.495	0.505	0.505	408,500
2026-07-28	0.500	0.510	0.480	0.510	0.510	1,514,900

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.0146 MYR
2024-06-10	0.0121 MYR
2023-06-12	0.0092 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.