HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.375	0.385	0.375	0.385	0.385	390,300
2026-02-03	0.380	0.380	0.365	0.380	0.380	616,500
2026-01-30	0.380	0.390	0.375	0.385	0.385	286,300
2026-01-29	0.370	0.390	0.365	0.385	0.385	780,300
2026-01-28	0.385	0.385	0.355	0.380	0.380	1,119,900
2026-01-27	0.350	0.415	0.340	0.385	0.385	3,986,100
2026-01-26	0.360	0.365	0.350	0.355	0.355	1,095,800
2026-01-23	0.360	0.365	0.360	0.360	0.360	668,700
2026-01-22	0.355	0.365	0.350	0.355	0.355	1,275,200
2026-01-21	0.360	0.365	0.350	0.350	0.350	747,700
2026-01-20	0.375	0.375	0.355	0.360	0.360	1,595,400
2026-01-19	0.380	0.380	0.380	0.380	0.380	1,339,800
2026-01-16	0.380	0.385	0.370	0.380	0.380	896,900
2026-01-15	0.380	0.380	0.370	0.380	0.380	725,600
2026-01-14	0.380	0.385	0.375	0.385	0.385	575,500
2026-01-13	0.385	0.390	0.365	0.380	0.380	2,085,900
2026-01-12	0.400	0.405	0.380	0.385	0.385	1,999,200
2026-01-09	0.405	0.405	0.395	0.405	0.405	747,300
2026-01-08	0.395	0.415	0.390	0.400	0.400	1,295,700
2026-01-07	0.410	0.415	0.395	0.400	0.400	2,053,000
2026-01-06	0.440	0.440	0.415	0.430	0.430	791,500
2026-01-05	0.400	0.440	0.400	0.435	0.435	1,967,800
2026-01-02	0.385	0.400	0.385	0.400	0.400	421,700
2026-01-01	0.390	0.390	0.390	0.390	0.390	0
2025-12-31	0.385	0.400	0.385	0.390	0.390	277,900
2025-12-30	0.400	0.400	0.390	0.400	0.400	102,200
2025-12-29	0.380	0.405	0.375	0.400	0.400	3,150,400
2025-12-26	0.385	0.390	0.380	0.380	0.380	191,700
2025-12-25	0.385	0.385	0.385	0.385	0.385	0
2025-12-24	0.395	0.395	0.380	0.385	0.385	1,064,400
2025-12-23	0.380	0.410	0.380	0.395	0.395	3,107,700
2025-12-22	0.385	0.390	0.375	0.385	0.385	707,800
2025-12-19	0.395	0.400	0.380	0.385	0.385	972,400
2025-12-18	0.385	0.390	0.380	0.385	0.385	1,065,200
2025-12-17	0.380	0.385	0.380	0.385	0.385	1,058,600
2025-12-16	0.400	0.400	0.375	0.380	0.380	807,500
2025-12-15	0.415	0.415	0.380	0.405	0.405	2,510,200
2025-12-12	0.365	0.420	0.350	0.420	0.420	7,254,500
2025-12-11	0.365	0.370	0.355	0.355	0.355	815,300
2025-12-10	0.375	0.375	0.365	0.370	0.370	943,500
2025-12-09	0.375	0.385	0.375	0.375	0.375	203,900
2025-12-08	0.375	0.390	0.355	0.380	0.380	1,674,000
2025-12-05	0.400	0.405	0.365	0.375	0.375	2,183,600
2025-12-04	0.380	0.405	0.375	0.395	0.395	2,480,800
2025-12-03	0.395	0.405	0.375	0.375	0.375	2,064,300
2025-12-02	0.395	0.405	0.390	0.395	0.395	262,600
2025-12-01	0.410	0.410	0.380	0.390	0.390	916,300
2025-11-28	0.420	0.440	0.395	0.410	0.410	1,696,900
2025-11-27	0.410	0.455	0.405	0.420	0.420	2,434,100
2025-11-26	0.445	0.450	0.400	0.400	0.400	2,180,400
2025-11-25	0.475	0.475	0.445	0.450	0.450	1,250,800
2025-11-24	0.480	0.480	0.465	0.465	0.465	277,500
2025-11-21	0.475	0.490	0.465	0.480	0.480	252,400
2025-11-20	0.485	0.485	0.475	0.475	0.475	690,600
2025-11-19	0.490	0.495	0.480	0.490	0.490	213,200
2025-11-18	0.490	0.490	0.470	0.490	0.490	950,400
2025-11-17	0.500	0.500	0.480	0.500	0.500	732,900
2025-11-14	0.505	0.505	0.490	0.500	0.500	1,067,200
2025-11-13	0.505	0.515	0.505	0.505	0.505	327,100
2025-11-12	0.520	0.520	0.505	0.515	0.515	101,600

← NewerPage 4 of 21 · 1,223 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.