HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.460	0.475	0.460	0.475	0.450	36,400
2023-03-07	0.475	0.480	0.470	0.480	0.455	16,300
2023-03-06	0.485	0.490	0.470	0.470	0.445	90,200
2023-03-03	0.470	0.485	0.465	0.485	0.459	91,100
2023-03-02	0.470	0.480	0.465	0.480	0.455	467,400
2023-03-01	0.470	0.475	0.470	0.475	0.450	211,000
2023-02-28	0.470	0.470	0.430	0.470	0.445	677,200
2023-02-27	0.505	0.505	0.475	0.480	0.455	2,441,300
2023-02-24	0.480	0.520	0.480	0.505	0.478	2,030,400
2023-02-23	0.485	0.485	0.475	0.480	0.455	422,500
2023-02-22	0.460	0.480	0.460	0.480	0.455	582,000
2023-02-21	0.485	0.485	0.480	0.480	0.455	272,700
2023-02-20	0.475	0.480	0.475	0.480	0.455	329,200
2023-02-17	0.475	0.480	0.475	0.475	0.450	363,200
2023-02-16	0.485	0.490	0.470	0.475	0.450	1,163,000
2023-02-15	0.480	0.485	0.465	0.480	0.455	972,900
2023-02-14	0.490	0.490	0.465	0.470	0.445	989,100
2023-02-13	0.465	0.480	0.465	0.470	0.445	101,000
2023-02-10	0.490	0.490	0.465	0.465	0.440	599,400
2023-02-09	0.465	0.465	0.460	0.460	0.436	198,100
2023-02-08	0.465	0.465	0.460	0.460	0.436	194,000
2023-02-07	0.465	0.470	0.460	0.470	0.445	37,400
2023-02-03	0.465	0.485	0.465	0.465	0.440	524,500
2023-02-02	0.470	0.495	0.470	0.475	0.450	906,400
2023-01-31	0.470	0.475	0.465	0.470	0.445	2,465,100
2023-01-30	0.470	0.470	0.470	0.470	0.445	618,900
2023-01-27	0.465	0.470	0.465	0.470	0.445	215,700
2023-01-26	0.470	0.475	0.465	0.465	0.440	655,700
2023-01-25	0.460	0.470	0.460	0.470	0.445	440,500
2023-01-20	0.460	0.460	0.455	0.460	0.436	264,000
2023-01-19	0.465	0.465	0.455	0.460	0.436	539,600
2023-01-18	0.455	0.465	0.455	0.460	0.436	463,600
2023-01-17	0.450	0.460	0.450	0.455	0.431	619,600
2023-01-16	0.425	0.450	0.425	0.445	0.421	170,000
2023-01-13	0.425	0.430	0.425	0.425	0.403	10,600
2023-01-12	0.430	0.435	0.430	0.435	0.412	142,000
2023-01-11	0.435	0.435	0.430	0.430	0.407	6,000
2023-01-10	0.445	0.445	0.420	0.440	0.417	146,300
2023-01-09	0.415	0.470	0.415	0.420	0.398	142,500
2023-01-06	0.440	0.440	0.425	0.430	0.407	43,200
2023-01-05	0.440	0.440	0.425	0.435	0.412	31,300
2023-01-04	0.420	0.440	0.415	0.440	0.417	157,100
2023-01-03	0.430	0.435	0.415	0.435	0.412	117,400
2022-12-30	0.430	0.430	0.430	0.430	0.407	35,000
2022-12-29	0.415	0.420	0.405	0.410	0.388	96,900
2022-12-28	0.440	0.440	0.400	0.405	0.384	470,800
2022-12-27	0.440	0.440	0.420	0.420	0.398	263,200
2022-12-23	0.450	0.450	0.440	0.440	0.417	157,000
2022-12-22	0.460	0.470	0.450	0.460	0.436	282,200
2022-12-21	0.460	0.465	0.460	0.460	0.436	184,100
2022-12-20	0.475	0.475	0.455	0.465	0.440	54,600
2022-12-19	0.465	0.465	0.450	0.450	0.426	508,300
2022-12-16	0.475	0.485	0.470	0.480	0.455	441,300
2022-12-15	0.475	0.480	0.470	0.475	0.450	558,500
2022-12-14	0.470	0.475	0.465	0.465	0.440	307,800
2022-12-13	0.475	0.475	0.465	0.470	0.445	1,135,300
2022-12-12	0.470	0.475	0.470	0.470	0.445	501,100
2022-12-09	0.475	0.475	0.470	0.475	0.450	494,500
2022-12-08	0.485	0.485	0.465	0.475	0.450	789,900
2022-12-07	0.470	0.475	0.465	0.470	0.445	1,117,500

← NewerPage 16 of 21 · 1,228 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.