HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.995	1.000	0.960	0.980	0.944	783,000
2024-05-28	1.010	1.020	0.990	0.990	0.954	1,680,800
2024-05-27	1.020	1.050	1.000	1.010	0.973	409,500
2024-05-24	1.010	1.020	1.000	1.020	0.983	500,200
2024-05-23	1.040	1.060	1.000	1.020	0.983	899,800
2024-05-21	1.050	1.050	1.030	1.040	1.002	408,500
2024-05-20	1.070	1.070	1.030	1.050	1.012	1,434,500
2024-05-17	1.020	1.070	1.020	1.070	1.031	726,600
2024-05-16	1.010	1.040	1.010	1.020	0.983	2,209,600
2024-05-15	1.060	1.060	1.010	1.030	0.993	913,700
2024-05-14	1.020	1.040	1.010	1.040	1.002	781,600
2024-05-13	0.990	1.020	0.990	1.020	0.983	608,400
2024-05-10	1.010	1.010	0.990	0.995	0.959	379,000
2024-05-09	1.010	1.030	0.990	1.000	0.964	855,100
2024-05-08	1.030	1.060	1.000	1.000	0.964	1,918,500
2024-05-07	1.030	1.060	1.020	1.020	0.983	1,032,300
2024-05-06	1.040	1.040	1.000	1.030	0.993	622,800
2024-05-03	0.960	1.050	0.960	1.040	1.002	1,795,400
2024-05-02	0.965	0.975	0.960	0.970	0.935	584,100
2024-04-30	0.955	0.990	0.955	0.985	0.949	593,500
2024-04-29	0.965	0.980	0.950	0.960	0.925	616,200
2024-04-26	0.970	0.980	0.950	0.980	0.944	2,534,900
2024-04-25	0.985	0.985	0.965	0.970	0.935	966,800
2024-04-24	0.985	0.990	0.965	0.985	0.949	853,200
2024-04-23	1.000	1.010	0.965	0.985	0.949	555,500
2024-04-22	0.910	1.020	0.910	0.990	0.954	2,959,200
2024-04-19	0.905	0.915	0.855	0.905	0.872	1,932,300
2024-04-18	0.945	0.945	0.900	0.905	0.872	1,694,600
2024-04-17	0.940	0.955	0.940	0.950	0.915	1,146,200
2024-04-16	0.955	0.960	0.905	0.940	0.906	3,547,000
2024-04-15	0.985	1.020	0.955	0.960	0.925	1,142,400
2024-04-12	0.980	1.000	0.975	0.990	0.954	1,875,300
2024-04-09	1.000	1.020	0.980	0.995	0.959	2,882,500
2024-04-08	1.030	1.030	1.000	1.010	0.973	548,000
2024-04-05	1.040	1.060	1.020	1.040	1.002	4,622,700
2024-04-04	1.060	1.070	1.030	1.040	1.002	1,769,100
2024-04-03	1.090	1.090	1.050	1.060	1.021	1,993,900
2024-04-02	1.110	1.140	1.110	1.110	1.070	792,800
2024-04-01	1.160	1.160	1.120	1.130	1.089	149,600
2024-03-29	1.160	1.170	1.150	1.160	1.118	1,058,200
2024-03-27	1.180	1.180	1.150	1.180	1.137	2,348,700
2024-03-26	1.150	1.190	1.150	1.180	1.137	1,446,200
2024-03-25	1.120	1.170	1.090	1.160	1.118	2,170,600
2024-03-22	1.130	1.150	1.120	1.140	1.099	413,400
2024-03-21	1.130	1.160	1.120	1.120	1.079	1,510,300
2024-03-20	1.110	1.140	1.100	1.120	1.079	1,762,900
2024-03-19	1.090	1.120	1.090	1.100	1.060	872,100
2024-03-18	1.030	1.090	1.030	1.080	1.041	1,867,200
2024-03-15	1.040	1.050	1.030	1.050	1.012	277,200
2024-03-14	1.040	1.050	1.030	1.040	1.002	503,200
2024-03-13	1.060	1.070	1.050	1.050	1.012	269,200
2024-03-12	1.050	1.080	1.050	1.070	1.031	1,097,000
2024-03-11	1.050	1.060	1.040	1.050	1.012	561,400
2024-03-08	1.050	1.050	1.030	1.050	1.012	2,586,700
2024-03-07	1.050	1.060	1.040	1.060	1.021	1,048,000
2024-03-06	1.090	1.090	1.050	1.070	1.031	22,000
2024-03-05	1.070	1.080	1.040	1.070	1.031	512,000
2024-03-04	1.050	1.070	1.030	1.070	1.031	518,200
2024-03-01	1.090	1.090	1.050	1.060	1.021	527,700
2024-02-29	1.080	1.090	1.070	1.080	1.041	25,100

← NewerPage 11 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.