HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.010	1.030	0.985	1.010	0.973	3,702,200
2023-11-28	0.985	1.020	0.985	1.010	0.973	663,200
2023-11-27	0.995	1.000	0.955	0.980	0.944	2,612,200
2023-11-24	1.010	1.030	0.990	1.000	0.964	1,286,400
2023-11-23	1.020	1.030	1.010	1.020	0.983	669,700
2023-11-22	1.000	1.040	0.985	1.040	1.002	2,603,400
2023-11-21	1.010	1.020	1.010	1.020	0.983	1,908,700
2023-11-20	1.040	1.040	1.000	1.030	0.993	1,590,700
2023-11-17	1.050	1.060	1.030	1.040	1.002	2,248,000
2023-11-16	1.040	1.070	1.030	1.050	1.012	2,692,200
2023-11-15	1.010	1.110	1.010	1.050	1.012	4,315,100
2023-11-14	1.010	1.020	0.960	1.010	0.973	1,927,900
2023-11-10	1.030	1.030	1.000	1.020	0.983	824,000
2023-11-09	1.020	1.060	1.020	1.040	1.002	2,664,600
2023-11-08	1.050	1.080	1.020	1.040	1.002	2,106,600
2023-11-07	1.050	1.080	1.040	1.050	1.012	4,126,200
2023-11-06	1.030	1.080	1.010	1.050	1.012	3,938,800
2023-11-03	0.990	1.040	0.975	1.020	0.983	4,868,700
2023-11-02	0.975	0.995	0.955	0.980	0.944	3,599,400
2023-11-01	0.925	0.995	0.920	0.975	0.940	7,048,100
2023-10-31	0.925	0.965	0.920	0.935	0.901	4,237,700
2023-10-30	0.895	0.935	0.870	0.920	0.887	2,594,900
2023-10-27	0.920	0.920	0.890	0.910	0.877	1,874,500
2023-10-26	0.910	0.920	0.890	0.915	0.882	3,064,500
2023-10-25	0.860	0.915	0.845	0.915	0.882	2,614,600
2023-10-24	0.880	0.890	0.845	0.860	0.829	1,777,400
2023-10-23	0.865	0.875	0.780	0.875	0.843	3,837,600
2023-10-20	0.850	0.875	0.850	0.860	0.829	2,765,600
2023-10-19	0.845	0.865	0.840	0.850	0.819	1,976,900
2023-10-18	0.880	0.895	0.850	0.870	0.838	2,262,500
2023-10-17	0.885	0.895	0.835	0.885	0.853	2,903,400
2023-10-16	0.890	0.935	0.880	0.885	0.853	3,227,000
2023-10-13	0.920	0.945	0.890	0.910	0.877	5,972,600
2023-10-12	0.845	0.940	0.845	0.925	0.891	9,334,700
2023-10-11	0.835	0.860	0.835	0.845	0.814	2,202,800
2023-10-10	0.795	0.855	0.795	0.835	0.805	3,538,300
2023-10-09	0.815	0.820	0.785	0.795	0.766	1,470,800
2023-10-06	0.785	0.830	0.765	0.815	0.785	3,375,200
2023-10-05	0.800	0.800	0.780	0.790	0.761	1,086,400
2023-10-04	0.800	0.800	0.785	0.795	0.766	2,241,700
2023-10-03	0.790	0.815	0.780	0.800	0.771	1,680,800
2023-10-02	0.805	0.830	0.780	0.785	0.756	3,047,800
2023-09-29	0.800	0.800	0.785	0.800	0.771	1,030,700
2023-09-27	0.800	0.805	0.780	0.790	0.761	3,703,100
2023-09-26	0.775	0.815	0.760	0.805	0.776	8,381,100
2023-09-25	0.740	0.770	0.730	0.765	0.737	1,725,500
2023-09-22	0.750	0.755	0.740	0.745	0.718	1,587,500
2023-09-21	0.760	0.760	0.745	0.750	0.723	1,034,200
2023-09-20	0.755	0.780	0.745	0.760	0.732	4,500,200
2023-09-19	0.715	0.765	0.695	0.750	0.723	4,658,900
2023-09-18	0.730	0.765	0.715	0.715	0.689	4,506,000
2023-09-15	0.740	0.755	0.720	0.740	0.713	3,666,500
2023-09-14	0.655	0.745	0.655	0.745	0.718	10,593,100
2023-09-13	0.630	0.650	0.625	0.650	0.626	371,000
2023-09-12	0.625	0.630	0.615	0.630	0.607	347,500
2023-09-11	0.620	0.635	0.620	0.630	0.607	199,200
2023-09-08	0.620	0.625	0.610	0.620	0.597	339,500
2023-09-07	0.635	0.635	0.620	0.625	0.602	381,200
2023-09-06	0.635	0.635	0.625	0.635	0.612	782,500
2023-09-05	0.650	0.660	0.625	0.630	0.607	2,448,700

← NewerPage 13 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.