HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.490	0.490	0.465	0.465	0.440	819,800
2022-12-05	0.475	0.495	0.470	0.490	0.464	714,800
2022-12-02	0.450	0.470	0.450	0.470	0.445	1,249,800
2022-12-01	0.450	0.470	0.450	0.460	0.436	946,400
2022-11-30	0.465	0.465	0.445	0.460	0.436	957,500
2022-11-29	0.450	0.465	0.435	0.465	0.440	547,000
2022-11-25	0.450	0.450	0.445	0.450	0.426	673,200
2022-11-24	0.420	0.460	0.415	0.445	0.421	490,000
2022-11-23	0.400	0.425	0.400	0.415	0.393	394,300
2022-11-22	0.390	0.400	0.390	0.400	0.379	10,100
2022-11-21	0.385	0.400	0.385	0.400	0.379	30,000
2022-11-17	0.400	0.400	0.385	0.385	0.365	22,000
2022-11-16	0.385	0.385	0.385	0.385	0.365	22,700
2022-11-15	0.400	0.400	0.390	0.390	0.369	100,000
2022-11-14	0.400	0.400	0.400	0.400	0.379	25,500
2022-11-11	0.380	0.395	0.380	0.395	0.374	6,400
2022-11-10	0.380	0.380	0.380	0.380	0.360	20,600
2022-11-09	0.390	0.390	0.385	0.385	0.365	52,000
2022-11-08	0.390	0.390	0.380	0.380	0.360	62,000
2022-11-07	0.390	0.390	0.390	0.390	0.369	34,000
2022-11-04	0.390	0.395	0.385	0.395	0.374	44,600
2022-11-03	0.395	0.395	0.395	0.395	0.374	14,000
2022-11-02	0.385	0.395	0.385	0.395	0.374	47,500
2022-11-01	0.390	0.390	0.390	0.390	0.369	15,000
2022-10-31	0.395	0.395	0.395	0.395	0.374	51,500
2022-10-28	0.395	0.400	0.395	0.400	0.379	182,500
2022-10-27	0.410	0.410	0.395	0.405	0.384	788,300
2022-10-26	0.400	0.415	0.400	0.415	0.393	58,500
2022-10-25	0.395	0.405	0.395	0.400	0.379	92,200
2022-10-21	0.400	0.400	0.400	0.400	0.379	15,000
2022-10-20	0.400	0.400	0.400	0.400	0.379	5,000
2022-10-18	0.420	0.420	0.410	0.415	0.393	37,500
2022-10-17	0.395	0.415	0.395	0.415	0.393	122,000
2022-10-14	0.400	0.400	0.395	0.395	0.374	20,000
2022-10-13	0.395	0.400	0.395	0.395	0.374	72,000
2022-10-12	0.395	0.400	0.395	0.395	0.374	128,400
2022-10-11	0.400	0.420	0.390	0.390	0.369	92,700
2022-10-07	0.430	0.430	0.405	0.420	0.398	75,600
2022-10-06	0.405	0.430	0.405	0.420	0.398	672,700
2022-10-04	0.390	0.400	0.390	0.400	0.379	102,100
2022-10-03	0.400	0.400	0.390	0.400	0.379	116,800
2022-09-30	0.390	0.400	0.390	0.400	0.379	40,700
2022-09-29	0.395	0.400	0.395	0.400	0.379	239,000
2022-09-28	0.395	0.395	0.395	0.395	0.374	956,000
2022-09-27	0.400	0.405	0.395	0.395	0.374	65,800
2022-09-26	0.385	0.395	0.385	0.390	0.369	82,500
2022-09-23	0.400	0.400	0.390	0.400	0.379	431,800
2022-09-22	0.380	0.400	0.380	0.400	0.379	256,300
2022-09-21	0.395	0.395	0.380	0.380	0.360	420,000
2022-09-20	0.400	0.400	0.395	0.395	0.374	85,600
2022-09-19	0.400	0.400	0.395	0.395	0.374	167,900
2022-09-15	0.390	0.405	0.385	0.395	0.374	922,200
2022-09-14	0.380	0.395	0.380	0.385	0.365	319,900
2022-09-13	0.400	0.405	0.380	0.380	0.360	275,900
2022-09-12	0.405	0.410	0.400	0.400	0.379	533,100
2022-09-09	0.365	0.405	0.365	0.405	0.384	1,768,600
2022-09-08	0.370	0.370	0.355	0.360	0.341	213,400
2022-09-07	0.360	0.370	0.355	0.365	0.346	523,400
2022-09-06	0.365	0.370	0.350	0.355	0.336	908,900
2022-09-05	0.365	0.370	0.360	0.365	0.346	333,300

← NewerPage 17 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.