HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	1.100	1.110	1.060	1.100	1.060	445,100
2024-02-27	1.070	1.110	1.060	1.100	1.060	654,300
2024-02-26	1.070	1.080	1.050	1.070	1.031	227,100
2024-02-23	1.090	1.090	1.050	1.070	1.031	1,024,800
2024-02-22	1.070	1.100	1.070	1.090	1.050	256,100
2024-02-21	1.120	1.120	1.070	1.070	1.031	325,200
2024-02-20	1.050	1.140	1.050	1.120	1.079	2,255,100
2024-02-19	1.060	1.070	1.050	1.060	1.021	77,900
2024-02-16	1.080	1.080	1.050	1.060	1.021	657,800
2024-02-15	1.100	1.100	1.070	1.080	1.041	421,100
2024-02-14	1.110	1.120	1.080	1.090	1.050	775,500
2024-02-13	1.060	1.130	1.060	1.110	1.070	3,026,700
2024-02-09	1.050	1.060	1.030	1.050	1.012	132,500
2024-02-08	1.040	1.070	1.040	1.050	1.012	4,744,200
2024-02-07	1.050	1.050	1.030	1.040	1.002	399,000
2024-02-06	1.040	1.060	1.030	1.060	1.021	784,200
2024-02-05	1.030	1.060	1.010	1.040	1.002	569,300
2024-02-02	1.060	1.070	1.030	1.050	1.012	760,000
2024-01-31	1.020	1.070	1.020	1.070	1.031	3,989,600
2024-01-30	1.060	1.100	1.010	1.020	0.983	5,332,200
2024-01-29	1.180	1.180	1.070	1.070	1.031	8,059,100
2024-01-26	1.170	1.190	1.120	1.170	1.127	1,228,200
2024-01-24	1.150	1.170	1.130	1.160	1.118	899,600
2024-01-23	1.180	1.200	1.140	1.150	1.108	926,100
2024-01-22	1.120	1.190	1.120	1.170	1.127	1,351,000
2024-01-19	1.130	1.150	1.110	1.130	1.089	405,200
2024-01-18	1.170	1.170	1.100	1.130	1.089	2,309,500
2024-01-17	1.130	1.200	1.090	1.170	1.127	7,085,900
2024-01-16	1.120	1.160	1.090	1.130	1.089	5,142,700
2024-01-15	1.110	1.130	1.110	1.120	1.079	1,415,900
2024-01-12	1.070	1.120	1.040	1.110	1.070	2,765,800
2024-01-11	1.070	1.140	1.020	1.060	1.021	8,628,400
2024-01-10	1.000	1.060	1.000	1.060	1.021	6,912,300
2024-01-09	0.975	1.020	0.965	1.000	0.964	2,703,200
2024-01-08	1.040	1.040	0.940	0.970	0.935	4,861,300
2024-01-05	1.030	1.040	1.020	1.040	1.002	2,298,200
2024-01-04	1.030	1.040	1.000	1.020	0.983	4,122,200
2024-01-03	1.000	1.020	0.990	1.010	0.973	2,705,900
2024-01-02	0.975	1.030	0.970	1.000	0.964	2,674,900
2023-12-29	0.960	0.980	0.960	0.970	0.935	955,400
2023-12-28	0.960	0.965	0.960	0.960	0.925	411,900
2023-12-27	0.960	0.965	0.960	0.960	0.925	620,500
2023-12-26	0.955	0.970	0.950	0.955	0.920	788,100
2023-12-22	0.955	0.960	0.940	0.960	0.925	812,800
2023-12-21	0.980	0.995	0.960	0.960	0.925	959,000
2023-12-20	0.990	0.990	0.975	0.975	0.940	152,600
2023-12-19	0.980	1.000	0.980	0.990	0.954	889,900
2023-12-18	0.950	0.990	0.950	0.985	0.949	1,248,200
2023-12-15	0.955	0.970	0.955	0.960	0.925	1,167,100
2023-12-14	0.945	0.975	0.935	0.955	0.920	1,386,700
2023-12-13	0.960	0.960	0.945	0.945	0.911	463,100
2023-12-12	0.970	0.970	0.935	0.945	0.911	797,700
2023-12-11	0.985	0.985	0.970	0.975	0.940	236,900
2023-12-08	0.980	0.980	0.965	0.970	0.935	1,087,500
2023-12-07	0.990	0.990	0.965	0.990	0.954	1,000,200
2023-12-06	0.950	1.000	0.940	0.990	0.954	1,520,700
2023-12-05	0.930	0.960	0.930	0.955	0.920	843,600
2023-12-04	0.950	0.950	0.935	0.945	0.911	707,100
2023-12-01	0.970	0.980	0.930	0.955	0.920	2,419,000
2023-11-30	1.020	1.020	0.955	0.970	0.935	1,478,800

← NewerPage 12 of 21 · 1,227 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.