HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.375	0.375	0.355	0.360	0.341	1,979,600
2022-09-01	0.380	0.385	0.375	0.380	0.360	762,000
2022-08-30	0.370	0.380	0.360	0.375	0.355	975,600
2022-08-29	0.425	0.430	0.350	0.360	0.341	5,088,400
2022-08-26	0.435	0.435	0.425	0.425	0.403	722,200
2022-08-25	0.440	0.440	0.430	0.435	0.412	186,400
2022-08-24	0.440	0.450	0.435	0.445	0.421	256,500
2022-08-23	0.440	0.455	0.435	0.450	0.426	487,100
2022-08-22	0.465	0.465	0.435	0.435	0.412	960,600
2022-08-19	0.460	0.465	0.455	0.460	0.436	687,800
2022-08-18	0.480	0.480	0.455	0.455	0.431	1,186,600
2022-08-17	0.485	0.495	0.475	0.475	0.450	473,300
2022-08-16	0.510	0.520	0.485	0.485	0.459	1,319,700
2022-08-15	0.495	0.515	0.495	0.505	0.478	826,000
2022-08-12	0.505	0.510	0.480	0.480	0.455	390,100
2022-08-11	0.495	0.505	0.485	0.505	0.478	250,300
2022-08-10	0.505	0.510	0.475	0.485	0.459	604,200
2022-08-09	0.490	0.500	0.470	0.500	0.474	1,024,500
2022-08-08	0.500	0.505	0.490	0.490	0.464	1,241,900
2022-08-05	0.515	0.525	0.485	0.495	0.469	1,895,400
2022-08-04	0.445	0.575	0.445	0.490	0.464	2,095,200
2022-08-03	0.430	0.445	0.430	0.445	0.421	487,200
2022-08-02	0.435	0.435	0.430	0.430	0.407	272,900
2022-08-01	0.430	0.435	0.430	0.430	0.407	505,700
2022-07-29	0.430	0.430	0.430	0.430	0.407	113,200
2022-07-28	0.430	0.440	0.430	0.440	0.417	66,800
2022-07-27	0.440	0.440	0.425	0.425	0.403	30,000
2022-07-26	0.425	0.435	0.420	0.435	0.412	21,600
2022-07-22	0.435	0.435	0.435	0.435	0.412	26,600
2022-07-21	0.430	0.440	0.430	0.435	0.412	32,600
2022-07-20	0.430	0.430	0.430	0.430	0.407	16,200
2022-07-19	0.430	0.430	0.430	0.430	0.407	70,000
2022-07-18	0.430	0.430	0.420	0.430	0.407	97,300
2022-07-15	0.445	0.445	0.415	0.430	0.407	19,600
2022-07-14	0.445	0.445	0.445	0.445	0.421	3,000
2022-07-12	0.445	0.445	0.445	0.445	0.421	35,000
2022-07-08	0.445	0.445	0.445	0.445	0.421	29,800
2022-07-07	0.450	0.450	0.450	0.450	0.426	17,700
2022-07-05	0.445	0.450	0.445	0.450	0.426	30,000
2022-07-04	0.450	0.450	0.450	0.450	0.426	13,400
2022-07-01	0.450	0.450	0.450	0.450	0.426	5,000
2022-06-30	0.450	0.450	0.450	0.450	0.426	7,000
2022-06-29	0.455	0.455	0.455	0.455	0.431	40,000
2022-06-28	0.445	0.460	0.445	0.450	0.426	19,000
2022-06-27	0.460	0.465	0.445	0.445	0.421	169,300
2022-06-24	0.465	0.465	0.465	0.465	0.440	8,000
2022-06-21	0.465	0.465	0.465	0.465	0.440	100
2022-06-20	0.450	0.465	0.450	0.465	0.440	25,000
2022-06-17	0.475	0.475	0.465	0.465	0.440	40,000
2022-06-16	0.470	0.470	0.470	0.470	0.445	3,000
2022-06-15	0.470	0.470	0.470	0.470	0.445	4,100
2022-06-14	0.465	0.465	0.465	0.465	0.440	24,000
2022-06-13	0.460	0.470	0.455	0.470	0.445	102,800
2022-06-09	0.480	0.480	0.475	0.475	0.450	371,600
2022-06-08	0.470	0.480	0.470	0.480	0.455	845,800
2022-06-07	0.470	0.470	0.465	0.465	0.440	18,000
2022-06-03	0.470	0.470	0.465	0.465	0.440	95,000
2022-06-02	0.465	0.470	0.465	0.470	0.445	30,000
2022-06-01	0.475	0.475	0.465	0.465	0.440	62,400
2022-05-31	0.480	0.480	0.480	0.480	0.455	100,000

← NewerPage 18 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.