HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.645	0.660	0.640	0.645	0.645	1,066,100
2025-08-15	0.640	0.640	0.630	0.640	0.640	1,157,700
2025-08-14	0.660	0.660	0.630	0.640	0.640	2,594,500
2025-08-13	0.680	0.685	0.655	0.660	0.660	3,255,800
2025-08-12	0.635	0.690	0.635	0.665	0.665	3,033,100
2025-08-11	0.640	0.665	0.630	0.635	0.635	3,295,800
2025-08-08	0.635	0.650	0.630	0.635	0.635	2,008,400
2025-08-07	0.635	0.650	0.625	0.630	0.630	669,600
2025-08-06	0.645	0.645	0.625	0.635	0.635	1,646,600
2025-08-05	0.670	0.680	0.635	0.645	0.645	2,463,800
2025-08-04	0.620	0.680	0.610	0.670	0.670	2,837,300
2025-08-01	0.605	0.645	0.605	0.625	0.625	2,622,000
2025-07-31	0.615	0.635	0.605	0.605	0.605	2,156,000
2025-07-30	0.620	0.620	0.595	0.600	0.600	582,500
2025-07-29	0.625	0.630	0.610	0.620	0.620	799,800
2025-07-28	0.645	0.680	0.620	0.630	0.630	4,465,500
2025-07-25	0.615	0.635	0.610	0.635	0.635	2,844,300
2025-07-24	0.615	0.655	0.585	0.625	0.625	4,990,500
2025-07-23	0.510	0.630	0.505	0.605	0.605	8,691,700
2025-07-22	0.520	0.520	0.500	0.510	0.510	2,408,500
2025-07-21	0.535	0.540	0.510	0.520	0.520	2,746,600
2025-07-18	0.515	0.570	0.515	0.535	0.535	10,130,600
2025-07-17	0.520	0.520	0.510	0.510	0.510	2,110,900
2025-07-16	0.520	0.530	0.510	0.520	0.520	1,575,100
2025-07-15	0.545	0.545	0.520	0.530	0.530	2,311,700
2025-07-14	0.560	0.580	0.540	0.545	0.545	1,132,900
2025-07-11	0.540	0.575	0.530	0.560	0.560	2,556,000
2025-07-10	0.545	0.545	0.535	0.535	0.535	204,400
2025-07-09	0.525	0.545	0.525	0.545	0.545	350,300
2025-07-08	0.545	0.550	0.510	0.530	0.530	2,617,200
2025-07-07	0.560	0.560	0.540	0.550	0.550	733,700
2025-07-04	0.565	0.570	0.565	0.565	0.565	80,200
2025-07-03	0.560	0.570	0.555	0.565	0.565	1,028,300
2025-07-02	0.570	0.575	0.555	0.555	0.555	1,158,500
2025-07-01	0.550	0.575	0.550	0.565	0.565	1,329,100
2025-06-30	0.570	0.575	0.555	0.560	0.560	1,206,100
2025-06-26	0.570	0.580	0.565	0.570	0.570	376,200
2025-06-25	0.580	0.590	0.560	0.570	0.570	2,237,000
2025-06-24	0.570	0.590	0.570	0.580	0.580	645,000
2025-06-23	0.555	0.570	0.510	0.570	0.570	459,800
2025-06-20	0.585	0.585	0.565	0.570	0.570	647,900
2025-06-19	0.570	0.595	0.570	0.590	0.590	91,500
2025-06-18	0.605	0.605	0.590	0.600	0.585	113,800
2025-06-17	0.605	0.610	0.600	0.605	0.590	306,900
2025-06-16	0.595	0.605	0.590	0.605	0.590	184,400
2025-06-13	0.635	0.635	0.585	0.595	0.581	2,213,600
2025-06-12	0.655	0.655	0.630	0.645	0.629	1,336,100
2025-06-11	0.615	0.655	0.615	0.635	0.620	1,172,000
2025-06-10	0.610	0.635	0.610	0.615	0.600	418,100
2025-06-09	0.600	0.640	0.600	0.615	0.600	1,441,500
2025-06-06	0.615	0.620	0.585	0.595	0.581	573,300
2025-06-05	0.600	0.625	0.600	0.615	0.600	1,078,700
2025-06-04	0.590	0.600	0.590	0.595	0.581	498,100
2025-06-03	0.600	0.600	0.580	0.590	0.576	376,300
2025-05-30	0.600	0.605	0.585	0.600	0.585	1,366,000
2025-05-29	0.640	0.640	0.600	0.605	0.590	1,085,500
2025-05-28	0.665	0.675	0.625	0.630	0.615	1,195,400
2025-05-27	0.705	0.710	0.640	0.665	0.649	1,094,000
2025-05-26	0.710	0.740	0.695	0.700	0.683	433,800
2025-05-23	0.760	0.760	0.715	0.725	0.707	1,216,300

← NewerPage 6 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.