HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.430	0.435	0.395	0.415	0.415	840,700
2026-05-01	0.425	0.425	0.425	0.425	0.425	0
2026-04-30	0.420	0.430	0.410	0.425	0.425	787,300
2026-04-29	0.425	0.430	0.415	0.420	0.420	196,200
2026-04-28	0.415	0.430	0.410	0.425	0.425	143,500
2026-04-27	0.430	0.435	0.405	0.405	0.405	804,800
2026-04-24	0.415	0.430	0.415	0.425	0.425	437,900
2026-04-23	0.400	0.420	0.400	0.415	0.415	622,200
2026-04-22	0.395	0.420	0.385	0.415	0.415	936,000
2026-04-21	0.395	0.400	0.385	0.400	0.400	1,368,000
2026-04-20	0.410	0.410	0.375	0.385	0.385	1,135,300
2026-04-17	0.410	0.420	0.390	0.420	0.420	262,100
2026-04-16	0.400	0.410	0.395	0.410	0.410	273,600
2026-04-15	0.380	0.405	0.370	0.405	0.405	1,525,700
2026-04-14	0.350	0.380	0.345	0.375	0.375	857,300
2026-04-13	0.355	0.360	0.330	0.350	0.350	498,700
2026-04-10	0.355	0.365	0.350	0.365	0.365	417,500
2026-04-09	0.350	0.355	0.340	0.355	0.355	334,000
2026-04-08	0.335	0.350	0.335	0.345	0.345	747,200
2026-04-07	0.345	0.345	0.330	0.330	0.330	246,400
2026-04-06	0.340	0.345	0.330	0.345	0.345	517,200
2026-04-03	0.330	0.345	0.325	0.340	0.340	404,700
2026-04-02	0.325	0.330	0.315	0.325	0.325	199,700
2026-04-01	0.305	0.335	0.305	0.330	0.330	778,000
2026-03-31	0.300	0.310	0.295	0.305	0.305	3,337,500
2026-03-30	0.315	0.315	0.285	0.295	0.295	2,573,400
2026-03-27	0.325	0.325	0.310	0.320	0.320	2,036,400
2026-03-26	0.340	0.350	0.325	0.330	0.330	1,659,400
2026-03-25	0.350	0.350	0.335	0.340	0.340	986,600
2026-03-24	0.350	0.355	0.345	0.350	0.350	612,400
2026-03-20	0.350	0.350	0.350	0.350	0.350	0
2026-03-19	0.360	0.360	0.345	0.350	0.350	925,700
2026-03-18	0.360	0.365	0.355	0.360	0.360	263,300
2026-03-17	0.350	0.360	0.345	0.360	0.360	1,632,800
2026-03-16	0.370	0.370	0.345	0.350	0.350	2,129,000
2026-03-13	0.360	0.375	0.360	0.370	0.370	352,100
2026-03-12	0.355	0.365	0.350	0.360	0.360	292,000
2026-03-11	0.355	0.360	0.350	0.360	0.360	210,000
2026-03-10	0.370	0.380	0.345	0.355	0.355	851,100
2026-03-09	0.370	0.375	0.355	0.365	0.365	616,000
2026-03-06	0.385	0.395	0.375	0.375	0.375	420,500
2026-03-05	0.390	0.390	0.375	0.390	0.390	223,600
2026-03-04	0.390	0.395	0.375	0.395	0.395	377,900
2026-03-03	0.400	0.405	0.390	0.395	0.395	135,500
2026-03-02	0.390	0.410	0.385	0.400	0.400	674,800
2026-02-27	0.415	0.415	0.390	0.410	0.410	521,700
2026-02-26	0.415	0.430	0.385	0.420	0.420	1,514,600
2026-02-25	0.420	0.440	0.405	0.430	0.430	1,595,300
2026-02-24	0.415	0.430	0.410	0.425	0.425	382,100
2026-02-23	0.420	0.430	0.405	0.430	0.430	363,400
2026-02-20	0.410	0.420	0.405	0.420	0.420	390,600
2026-02-19	0.395	0.415	0.390	0.415	0.415	618,600
2026-02-16	0.400	0.410	0.390	0.405	0.405	127,900
2026-02-13	0.400	0.415	0.390	0.405	0.405	730,900
2026-02-12	0.360	0.420	0.360	0.410	0.410	5,210,700
2026-02-11	0.360	0.370	0.360	0.365	0.365	135,800
2026-02-10	0.355	0.365	0.345	0.365	0.365	788,400
2026-02-09	0.365	0.370	0.345	0.355	0.355	2,093,600
2026-02-06	0.370	0.370	0.355	0.355	0.355	1,121,100
2026-02-05	0.370	0.385	0.365	0.380	0.380	578,400

← NewerPage 3 of 5 · 256 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.