HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.480	0.500	0.460	0.500	0.474	402,800
2022-02-23	0.490	0.505	0.485	0.485	0.459	60,500
2022-02-22	0.500	0.500	0.500	0.500	0.474	15,000
2022-02-21	0.510	0.510	0.510	0.510	0.483	15,000
2022-02-18	0.500	0.500	0.500	0.500	0.474	70,000
2022-02-17	0.505	0.505	0.500	0.505	0.478	123,000
2022-02-15	0.525	0.525	0.505	0.505	0.478	43,200
2022-02-14	0.505	0.530	0.500	0.530	0.502	35,000
2022-02-11	0.520	0.530	0.520	0.525	0.497	139,100
2022-02-10	0.515	0.515	0.510	0.515	0.488	20,000
2022-02-09	0.500	0.505	0.495	0.505	0.478	298,500
2022-02-08	0.490	0.500	0.490	0.500	0.474	67,700
2022-02-07	0.490	0.490	0.490	0.490	0.464	147,300
2022-02-04	0.485	0.490	0.480	0.490	0.464	60,000
2022-02-03	0.475	0.500	0.475	0.500	0.474	84,200
2022-01-31	0.485	0.500	0.480	0.490	0.464	72,600
2022-01-28	0.510	0.515	0.510	0.510	0.483	144,000
2022-01-27	0.510	0.515	0.510	0.510	0.483	105,500
2022-01-26	0.505	0.510	0.500	0.510	0.483	367,700
2022-01-25	0.500	0.505	0.480	0.500	0.474	326,600
2022-01-24	0.500	0.510	0.500	0.500	0.474	295,000
2022-01-21	0.505	0.510	0.500	0.510	0.483	462,300
2022-01-20	0.515	0.520	0.510	0.510	0.483	45,000
2022-01-19	0.540	0.540	0.540	0.540	0.511	8,000
2022-01-17	0.535	0.545	0.520	0.540	0.511	806,100
2022-01-14	0.540	0.540	0.520	0.535	0.507	186,600
2022-01-13	0.530	0.540	0.530	0.540	0.511	21,300
2022-01-12	0.540	0.540	0.510	0.530	0.502	89,300
2022-01-11	0.550	0.555	0.515	0.530	0.502	265,100
2022-01-10	0.540	0.540	0.500	0.510	0.483	63,900
2022-01-07	0.480	0.545	0.480	0.545	0.516	969,400
2022-01-06	0.475	0.475	0.465	0.475	0.450	415,200
2022-01-05	0.460	0.470	0.440	0.470	0.445	70,600
2022-01-04	0.470	0.470	0.455	0.460	0.436	142,300
2022-01-03	0.430	0.465	0.430	0.465	0.440	131,300
2021-12-31	0.420	0.440	0.420	0.440	0.417	427,000
2021-12-30	0.415	0.415	0.410	0.410	0.388	404,100
2021-12-29	0.420	0.420	0.410	0.415	0.393	113,500
2021-12-28	0.425	0.435	0.420	0.420	0.398	113,300
2021-12-27	0.415	0.420	0.415	0.420	0.398	25,000
2021-12-23	0.405	0.420	0.405	0.420	0.398	104,100
2021-12-22	0.425	0.430	0.400	0.400	0.379	558,900
2021-12-21	0.430	0.430	0.430	0.430	0.407	100
2021-12-20	0.435	0.440	0.430	0.435	0.412	216,400
2021-12-17	0.430	0.435	0.430	0.430	0.407	388,000
2021-12-16	0.440	0.440	0.435	0.440	0.417	340,500
2021-12-15	0.450	0.450	0.440	0.440	0.417	62,000
2021-12-14	0.450	0.450	0.450	0.450	0.426	23,000
2021-12-13	0.450	0.465	0.445	0.450	0.426	294,500
2021-12-10	0.450	0.450	0.445	0.445	0.421	409,100
2021-12-09	0.435	0.445	0.435	0.435	0.412	50,300
2021-12-08	0.465	0.465	0.435	0.435	0.412	228,200
2021-12-07	0.430	0.435	0.430	0.435	0.412	71,500
2021-12-06	0.455	0.455	0.430	0.430	0.407	477,400
2021-12-02	0.455	0.460	0.455	0.455	0.431	124,200
2021-12-01	0.445	0.455	0.430	0.450	0.426	175,900
2021-11-30	0.460	0.475	0.450	0.450	0.426	689,500
2021-11-29	0.485	0.485	0.450	0.460	0.436	288,200
2021-11-26	0.480	0.510	0.480	0.495	0.469	1,827,700
2021-11-25	0.495	0.495	0.450	0.470	0.445	658,800

← NewerPage 20 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.