HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.475	0.475	0.465	0.465	0.440	27,500
2022-05-26	0.470	0.475	0.470	0.475	0.450	47,600
2022-05-24	0.465	0.465	0.460	0.460	0.436	30,000
2022-05-23	0.470	0.470	0.460	0.460	0.436	14,300
2022-05-20	0.450	0.455	0.450	0.455	0.431	11,000
2022-05-19	0.455	0.455	0.450	0.450	0.426	134,600
2022-05-18	0.460	0.460	0.455	0.455	0.431	41,500
2022-05-17	0.460	0.460	0.460	0.460	0.436	22,200
2022-05-13	0.460	0.460	0.460	0.460	0.436	74,500
2022-05-12	0.470	0.470	0.460	0.460	0.436	88,700
2022-05-11	0.470	0.470	0.465	0.470	0.445	96,300
2022-05-10	0.490	0.490	0.465	0.470	0.445	268,800
2022-05-09	0.465	0.490	0.465	0.490	0.464	130,400
2022-05-06	0.475	0.475	0.470	0.470	0.445	198,700
2022-05-05	0.480	0.480	0.475	0.475	0.450	144,000
2022-04-29	0.480	0.480	0.475	0.480	0.455	646,600
2022-04-28	0.480	0.480	0.470	0.475	0.450	181,400
2022-04-27	0.475	0.480	0.465	0.475	0.450	112,200
2022-04-26	0.485	0.485	0.480	0.480	0.455	154,700
2022-04-25	0.500	0.500	0.485	0.485	0.459	102,000
2022-04-22	0.495	0.505	0.495	0.505	0.478	57,500
2022-04-21	0.500	0.505	0.485	0.495	0.469	155,100
2022-04-20	0.505	0.510	0.500	0.500	0.474	114,500
2022-04-18	0.525	0.525	0.510	0.510	0.483	156,800
2022-04-15	0.505	0.530	0.505	0.525	0.497	404,200
2022-04-14	0.500	0.505	0.500	0.505	0.478	48,400
2022-04-13	0.505	0.505	0.495	0.500	0.474	105,200
2022-04-12	0.510	0.510	0.505	0.505	0.478	118,100
2022-04-11	0.505	0.510	0.500	0.510	0.483	321,700
2022-04-08	0.500	0.505	0.500	0.505	0.478	117,000
2022-04-07	0.495	0.500	0.490	0.495	0.469	57,500
2022-04-06	0.500	0.500	0.490	0.500	0.474	158,000
2022-04-05	0.495	0.515	0.495	0.500	0.474	250,000
2022-04-04	0.475	0.500	0.475	0.495	0.469	275,400
2022-04-01	0.480	0.480	0.480	0.480	0.455	112,500
2022-03-31	0.470	0.475	0.470	0.475	0.450	790,300
2022-03-30	0.475	0.475	0.465	0.470	0.445	583,600
2022-03-29	0.490	0.490	0.475	0.480	0.455	1,304,100
2022-03-28	0.500	0.500	0.480	0.480	0.455	1,207,500
2022-03-25	0.520	0.520	0.505	0.505	0.478	1,633,500
2022-03-24	0.535	0.535	0.520	0.520	0.492	256,000
2022-03-23	0.540	0.540	0.535	0.540	0.511	112,600
2022-03-22	0.535	0.545	0.535	0.540	0.511	48,200
2022-03-21	0.545	0.550	0.530	0.540	0.511	141,600
2022-03-18	0.545	0.560	0.545	0.545	0.516	644,400
2022-03-17	0.540	0.550	0.540	0.545	0.516	1,243,400
2022-03-16	0.500	0.545	0.500	0.540	0.511	681,900
2022-03-15	0.505	0.505	0.505	0.505	0.478	241,800
2022-03-14	0.515	0.515	0.500	0.500	0.474	26,000
2022-03-11	0.505	0.505	0.500	0.505	0.478	475,200
2022-03-10	0.500	0.505	0.500	0.505	0.478	197,400
2022-03-09	0.500	0.505	0.500	0.505	0.478	33,000
2022-03-08	0.495	0.500	0.495	0.500	0.474	412,200
2022-03-07	0.505	0.510	0.500	0.500	0.474	1,033,000
2022-03-04	0.495	0.500	0.495	0.500	0.474	173,400
2022-03-03	0.480	0.495	0.480	0.495	0.469	89,500
2022-03-02	0.475	0.500	0.475	0.480	0.455	45,600
2022-03-01	0.475	0.495	0.475	0.490	0.464	40,400
2022-02-28	0.490	0.490	0.470	0.475	0.450	25,000
2022-02-25	0.500	0.500	0.500	0.500	0.474	9,000

← NewerPage 19 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.