HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.520	0.525	0.505	0.520	0.520	509,500
2025-11-10	0.515	0.525	0.510	0.515	0.515	479,600
2025-11-07	0.510	0.520	0.510	0.520	0.520	97,800
2025-11-06	0.515	0.520	0.510	0.515	0.515	510,800
2025-11-05	0.530	0.535	0.510	0.520	0.520	1,188,800
2025-11-04	0.530	0.540	0.520	0.540	0.540	367,700
2025-11-03	0.540	0.555	0.525	0.535	0.535	763,100
2025-10-31	0.540	0.540	0.535	0.540	0.540	1,077,600
2025-10-30	0.555	0.560	0.545	0.550	0.550	569,300
2025-10-29	0.560	0.560	0.545	0.560	0.560	1,004,600
2025-10-28	0.570	0.570	0.550	0.570	0.570	1,099,100
2025-10-27	0.585	0.585	0.560	0.570	0.570	995,800
2025-10-24	0.580	0.585	0.575	0.585	0.585	221,600
2025-10-23	0.570	0.585	0.570	0.570	0.570	269,600
2025-10-22	0.580	0.590	0.570	0.570	0.570	466,000
2025-10-21	0.585	0.595	0.575	0.575	0.575	367,800
2025-10-17	0.590	0.590	0.560	0.580	0.580	1,852,600
2025-10-16	0.585	0.595	0.575	0.595	0.595	779,100
2025-10-15	0.595	0.605	0.575	0.585	0.585	1,698,100
2025-10-14	0.610	0.615	0.585	0.590	0.590	1,697,700
2025-10-13	0.600	0.615	0.595	0.600	0.600	1,297,900
2025-10-10	0.620	0.625	0.600	0.610	0.610	1,013,400
2025-10-09	0.625	0.640	0.610	0.625	0.625	518,500
2025-10-08	0.620	0.630	0.610	0.630	0.630	389,100
2025-10-07	0.630	0.630	0.610	0.625	0.625	543,500
2025-10-06	0.645	0.665	0.625	0.635	0.635	1,366,100
2025-10-03	0.660	0.665	0.645	0.645	0.645	687,300
2025-10-02	0.645	0.660	0.645	0.660	0.660	1,149,800
2025-10-01	0.650	0.660	0.640	0.645	0.645	532,500
2025-09-30	0.655	0.675	0.645	0.645	0.645	885,400
2025-09-29	0.680	0.685	0.655	0.655	0.655	1,217,100
2025-09-26	0.685	0.685	0.675	0.685	0.685	553,500
2025-09-25	0.670	0.690	0.670	0.685	0.685	2,151,600
2025-09-24	0.635	0.675	0.625	0.665	0.665	2,479,000
2025-09-23	0.635	0.640	0.625	0.635	0.635	329,100
2025-09-22	0.635	0.640	0.630	0.635	0.635	443,900
2025-09-19	0.640	0.640	0.620	0.625	0.625	601,900
2025-09-18	0.610	0.645	0.610	0.640	0.640	1,548,300
2025-09-17	0.575	0.620	0.575	0.610	0.610	1,667,200
2025-09-16	0.575	0.575	0.575	0.575	0.575	0
2025-09-15	0.575	0.575	0.575	0.575	0.575	0
2025-09-12	0.585	0.595	0.575	0.575	0.575	865,900
2025-09-11	0.575	0.585	0.560	0.580	0.580	780,700
2025-09-10	0.610	0.610	0.570	0.575	0.575	4,941,900
2025-09-09	0.630	0.635	0.610	0.610	0.610	1,209,600
2025-09-08	0.635	0.635	0.620	0.630	0.630	514,600
2025-09-05	0.630	0.630	0.630	0.630	0.630	0
2025-09-04	0.620	0.635	0.620	0.630	0.630	1,182,100
2025-09-03	0.620	0.635	0.615	0.620	0.620	1,319,600
2025-09-02	0.655	0.660	0.610	0.630	0.630	2,476,000
2025-09-01	0.660	0.660	0.660	0.660	0.660	0
2025-08-29	0.660	0.665	0.645	0.660	0.660	1,437,300
2025-08-28	0.665	0.690	0.655	0.660	0.660	1,774,100
2025-08-27	0.675	0.675	0.660	0.665	0.665	986,900
2025-08-26	0.665	0.680	0.650	0.675	0.675	1,374,500
2025-08-25	0.675	0.675	0.650	0.665	0.665	2,414,000
2025-08-22	0.665	0.675	0.665	0.670	0.670	693,000
2025-08-21	0.710	0.725	0.665	0.665	0.665	6,859,000
2025-08-20	0.670	0.710	0.655	0.710	0.710	7,356,300
2025-08-19	0.655	0.655	0.630	0.645	0.645	1,053,500

← NewerPage 5 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.