HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.620	0.645	0.600	0.640	0.617	2,192,700
2023-09-01	0.610	0.620	0.605	0.620	0.597	367,200
2023-08-30	0.610	0.615	0.600	0.615	0.593	428,100
2023-08-29	0.610	0.610	0.600	0.610	0.588	368,600
2023-08-28	0.600	0.610	0.590	0.610	0.588	803,900
2023-08-25	0.590	0.605	0.580	0.600	0.578	792,000
2023-08-24	0.620	0.620	0.605	0.610	0.588	523,400
2023-08-23	0.610	0.620	0.610	0.620	0.597	639,200
2023-08-22	0.610	0.620	0.605	0.610	0.588	676,900
2023-08-21	0.605	0.620	0.600	0.610	0.588	1,330,100
2023-08-18	0.595	0.600	0.580	0.600	0.578	954,300
2023-08-17	0.590	0.590	0.560	0.590	0.569	1,765,400
2023-08-16	0.580	0.590	0.555	0.580	0.559	1,089,000
2023-08-15	0.575	0.590	0.565	0.580	0.559	1,871,200
2023-08-14	0.530	0.575	0.530	0.565	0.544	1,448,900
2023-08-11	0.535	0.535	0.530	0.530	0.511	257,000
2023-08-10	0.540	0.545	0.535	0.540	0.520	86,000
2023-08-09	0.535	0.540	0.535	0.540	0.520	25,100
2023-08-08	0.540	0.540	0.530	0.535	0.516	143,200
2023-08-07	0.545	0.550	0.530	0.540	0.520	123,400
2023-08-04	0.520	0.540	0.520	0.530	0.511	238,000
2023-08-03	0.525	0.525	0.520	0.520	0.501	36,000
2023-08-02	0.530	0.530	0.525	0.525	0.506	29,700
2023-08-01	0.535	0.535	0.530	0.535	0.516	118,100
2023-07-31	0.530	0.540	0.530	0.535	0.516	249,600
2023-07-28	0.535	0.545	0.515	0.525	0.506	628,400
2023-07-27	0.520	0.530	0.505	0.530	0.511	1,472,700
2023-07-26	0.520	0.525	0.515	0.520	0.501	368,700
2023-07-25	0.515	0.525	0.515	0.520	0.501	197,500
2023-07-24	0.535	0.535	0.515	0.520	0.501	242,200
2023-07-21	0.535	0.535	0.530	0.530	0.511	33,500
2023-07-20	0.520	0.540	0.520	0.535	0.516	28,300
2023-07-18	0.525	0.540	0.520	0.525	0.506	283,100
2023-07-17	0.550	0.550	0.530	0.530	0.511	122,000
2023-07-14	0.550	0.550	0.540	0.550	0.530	110,100
2023-07-13	0.550	0.555	0.540	0.550	0.530	89,900
2023-07-12	0.545	0.555	0.540	0.540	0.520	124,100
2023-07-11	0.550	0.550	0.540	0.550	0.530	280,900
2023-07-10	0.540	0.555	0.530	0.550	0.530	182,000
2023-07-07	0.520	0.540	0.505	0.540	0.520	126,500
2023-07-06	0.520	0.520	0.515	0.520	0.501	114,500
2023-07-05	0.520	0.530	0.520	0.525	0.506	42,900
2023-07-04	0.525	0.530	0.520	0.525	0.506	193,200
2023-07-03	0.530	0.530	0.525	0.525	0.506	29,000
2023-06-30	0.535	0.535	0.530	0.530	0.511	10,200
2023-06-28	0.540	0.540	0.530	0.540	0.520	204,700
2023-06-27	0.540	0.540	0.530	0.540	0.520	441,500
2023-06-26	0.540	0.540	0.540	0.540	0.520	365,600
2023-06-23	0.540	0.540	0.540	0.540	0.520	248,400
2023-06-22	0.540	0.540	0.540	0.540	0.520	81,900
2023-06-21	0.535	0.545	0.535	0.540	0.520	237,100
2023-06-20	0.540	0.540	0.540	0.540	0.520	378,900
2023-06-19	0.550	0.555	0.530	0.550	0.530	363,900
2023-06-16	0.555	0.555	0.550	0.550	0.530	349,400
2023-06-15	0.570	0.570	0.550	0.555	0.535	842,200
2023-06-14	0.540	0.570	0.540	0.570	0.549	1,920,500
2023-06-13	0.540	0.540	0.535	0.540	0.520	528,100
2023-06-12	0.530	0.545	0.530	0.540	0.520	397,800
2023-06-09	0.535	0.535	0.525	0.535	0.507	309,900
2023-06-08	0.555	0.555	0.520	0.530	0.502	388,100

← NewerPage 14 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.