HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.450	0.505	0.445	0.500	0.500	4,229,100
2026-07-24	0.415	0.440	0.415	0.440	0.440	673,600
2026-07-23	0.415	0.435	0.415	0.430	0.430	95,000
2026-07-22	0.420	0.435	0.415	0.435	0.435	798,700
2026-07-21	0.400	0.420	0.400	0.420	0.420	1,215,100
2026-07-20	0.395	0.400	0.395	0.400	0.400	145,400
2026-07-17	0.405	0.405	0.395	0.400	0.400	227,800
2026-07-16	0.400	0.410	0.400	0.405	0.405	133,900
2026-07-15	0.400	0.405	0.400	0.400	0.400	419,000
2026-07-14	0.410	0.410	0.400	0.410	0.410	116,900
2026-07-13	0.415	0.415	0.410	0.415	0.415	105,700
2026-07-10	0.420	0.425	0.415	0.415	0.415	266,400
2026-07-09	0.420	0.430	0.420	0.425	0.425	112,500
2026-07-08	0.430	0.435	0.420	0.420	0.420	355,600
2026-07-07	0.445	0.445	0.430	0.440	0.440	391,700
2026-07-06	0.445	0.450	0.440	0.445	0.445	200,500
2026-07-03	0.445	0.460	0.445	0.450	0.450	54,600
2026-07-02	0.455	0.455	0.445	0.445	0.445	143,600
2026-07-01	0.435	0.460	0.430	0.460	0.460	225,900
2026-06-30	0.450	0.450	0.440	0.440	0.440	62,300
2026-06-29	0.440	0.455	0.440	0.455	0.455	221,500
2026-06-26	0.450	0.455	0.440	0.455	0.455	235,100
2026-06-25	0.455	0.455	0.445	0.455	0.455	21,600
2026-06-24	0.450	0.465	0.445	0.455	0.455	425,400
2026-06-23	0.460	0.460	0.440	0.460	0.460	297,100
2026-06-22	0.465	0.465	0.450	0.465	0.465	9,100
2026-06-19	0.465	0.465	0.440	0.465	0.465	91,100
2026-06-18	0.455	0.470	0.455	0.465	0.465	555,500
2026-06-17	0.460	0.460	0.460	0.460	0.460	0
2026-06-16	0.445	0.465	0.445	0.460	0.460	676,700
2026-06-15	0.435	0.470	0.435	0.450	0.450	946,000
2026-06-12	0.420	0.435	0.410	0.435	0.435	293,300
2026-06-11	0.435	0.435	0.425	0.430	0.430	7,600
2026-06-10	0.440	0.440	0.430	0.435	0.435	39,200
2026-06-09	0.435	0.440	0.430	0.430	0.430	180,700
2026-06-08	0.410	0.430	0.410	0.425	0.425	348,500
2026-06-05	0.420	0.430	0.410	0.430	0.430	563,900
2026-06-04	0.415	0.435	0.410	0.435	0.435	129,200
2026-06-03	0.420	0.430	0.415	0.425	0.425	556,300
2026-06-02	0.425	0.425	0.425	0.425	0.425	0
2026-06-01	0.425	0.425	0.425	0.425	0.425	0
2026-05-29	0.405	0.425	0.390	0.425	0.425	1,131,700
2026-05-28	0.430	0.430	0.390	0.405	0.405	1,400,000
2026-05-27	0.430	0.430	0.430	0.430	0.430	0
2026-05-26	0.430	0.430	0.400	0.430	0.430	228,100
2026-05-25	0.425	0.430	0.415	0.420	0.420	601,400
2026-05-22	0.430	0.430	0.415	0.430	0.430	199,600
2026-05-21	0.425	0.440	0.415	0.430	0.430	905,000
2026-05-20	0.420	0.420	0.405	0.420	0.420	935,200
2026-05-19	0.410	0.420	0.400	0.420	0.420	558,000
2026-05-18	0.435	0.435	0.405	0.410	0.410	2,169,200
2026-05-15	0.440	0.460	0.440	0.445	0.445	2,532,100
2026-05-14	0.465	0.470	0.440	0.440	0.440	2,988,700
2026-05-13	0.455	0.470	0.455	0.470	0.470	403,400
2026-05-12	0.445	0.460	0.425	0.455	0.455	598,500
2026-05-11	0.450	0.455	0.425	0.445	0.445	1,125,600
2026-05-08	0.455	0.455	0.430	0.455	0.455	888,500
2026-05-07	0.450	0.460	0.445	0.455	0.455	445,600
2026-05-06	0.425	0.455	0.415	0.450	0.450	1,697,900
2026-05-05	0.395	0.430	0.395	0.425	0.425	420,400

← NewerPage 2 of 3 · 131 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.