HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.140	1.160	1.110	1.150	1.122	1,032,400
2024-08-26	1.100	1.170	1.090	1.110	1.083	926,400
2024-08-23	1.140	1.160	1.100	1.120	1.093	1,172,200
2024-08-22	1.190	1.190	1.140	1.140	1.112	336,100
2024-08-21	1.190	1.200	1.140	1.160	1.132	876,100
2024-08-20	1.240	1.240	1.140	1.190	1.161	2,769,800
2024-08-19	1.240	1.280	1.150	1.230	1.200	1,921,000
2024-08-16	1.250	1.250	1.190	1.240	1.210	516,300
2024-08-15	1.270	1.270	1.200	1.220	1.190	489,400
2024-08-14	1.260	1.280	1.250	1.260	1.229	349,400
2024-08-13	1.300	1.310	1.240	1.250	1.220	763,900
2024-08-12	1.240	1.310	1.240	1.300	1.268	1,533,400
2024-08-09	1.220	1.270	1.210	1.240	1.210	3,532,700
2024-08-08	1.210	1.230	1.190	1.200	1.171	829,300
2024-08-07	1.150	1.240	1.100	1.230	1.200	4,060,700
2024-08-06	1.100	1.160	1.100	1.130	1.103	12,603,100
2024-08-05	1.240	1.240	1.030	1.120	1.093	5,132,100
2024-08-02	1.290	1.290	1.240	1.250	1.220	3,550,800
2024-08-01	1.330	1.350	1.290	1.310	1.278	522,200
2024-07-31	1.300	1.330	1.270	1.310	1.278	948,600
2024-07-30	1.340	1.360	1.290	1.300	1.268	1,279,900
2024-07-29	1.290	1.380	1.290	1.340	1.307	2,854,800
2024-07-26	1.260	1.330	1.260	1.280	1.249	2,294,900
2024-07-25	1.250	1.290	1.230	1.270	1.239	686,200
2024-07-24	1.280	1.300	1.240	1.270	1.239	1,251,400
2024-07-23	1.290	1.320	1.270	1.270	1.239	2,329,200
2024-07-22	1.290	1.330	1.230	1.290	1.259	4,660,700
2024-07-19	1.190	1.380	1.170	1.280	1.249	12,551,600
2024-07-18	1.160	1.180	1.150	1.180	1.151	4,582,700
2024-07-17	1.140	1.180	1.130	1.160	1.132	4,674,100
2024-07-16	1.140	1.170	1.120	1.130	1.103	3,906,100
2024-07-12	1.090	1.100	1.060	1.080	1.054	3,393,000
2024-07-11	1.090	1.100	1.070	1.080	1.054	5,074,400
2024-07-10	1.100	1.100	1.040	1.090	1.064	7,105,700
2024-07-09	1.110	1.200	1.060	1.090	1.064	8,907,900
2024-07-05	1.070	1.090	1.070	1.090	1.064	707,100
2024-07-04	1.080	1.080	1.050	1.070	1.044	4,081,700
2024-07-03	1.060	1.090	1.060	1.080	1.054	4,561,000
2024-07-02	1.060	1.100	1.030	1.060	1.034	8,046,000
2024-07-01	0.965	1.090	0.965	1.070	1.044	5,260,900
2024-06-28	0.920	0.965	0.920	0.955	0.932	1,120,200
2024-06-27	0.945	0.945	0.925	0.930	0.907	762,300
2024-06-26	0.920	0.950	0.920	0.925	0.903	346,500
2024-06-25	0.925	0.925	0.910	0.910	0.888	188,100
2024-06-24	0.925	0.925	0.900	0.920	0.898	380,600
2024-06-21	0.940	0.940	0.920	0.925	0.903	543,700
2024-06-20	0.960	0.960	0.940	0.940	0.917	387,500
2024-06-19	0.980	0.980	0.940	0.970	0.946	1,460,900
2024-06-18	0.970	0.990	0.960	0.980	0.956	1,074,800
2024-06-14	0.965	0.975	0.960	0.970	0.946	4,636,300
2024-06-13	0.975	0.975	0.950	0.965	0.942	1,374,300
2024-06-12	0.970	0.975	0.955	0.960	0.937	322,700
2024-06-11	0.965	0.990	0.960	0.960	0.937	1,822,800
2024-06-10	0.970	0.970	0.950	0.960	0.937	669,400
2024-06-07	0.965	0.990	0.960	0.975	0.940	790,300
2024-06-06	0.955	1.000	0.950	0.960	0.925	1,010,900
2024-06-05	0.965	0.965	0.955	0.955	0.920	695,400
2024-06-04	0.970	0.970	0.960	0.965	0.930	216,200
2024-05-31	0.985	0.985	0.955	0.965	0.930	610,300
2024-05-30	0.970	0.995	0.965	0.985	0.949	1,265,500

← NewerPage 10 of 21 · 1,224 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.