HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.760	0.760	0.715	0.725	0.707	1,216,300
2025-05-22	0.780	0.780	0.755	0.760	0.742	1,245,700
2025-05-21	0.795	0.805	0.780	0.800	0.781	445,800
2025-05-20	0.800	0.800	0.785	0.800	0.781	213,000
2025-05-19	0.810	0.810	0.790	0.805	0.785	216,200
2025-05-16	0.850	0.850	0.800	0.810	0.790	603,600
2025-05-15	0.835	0.855	0.825	0.830	0.810	652,800
2025-05-14	0.835	0.835	0.825	0.835	0.815	255,900
2025-05-13	0.820	0.835	0.815	0.820	0.800	558,100
2025-05-09	0.790	0.820	0.790	0.815	0.795	467,700
2025-05-08	0.810	0.810	0.775	0.780	0.761	547,000
2025-05-07	0.785	0.800	0.770	0.775	0.756	727,400
2025-05-06	0.810	0.810	0.785	0.785	0.766	700,000
2025-05-05	0.830	0.850	0.790	0.810	0.790	2,438,000
2025-05-02	0.845	0.855	0.840	0.855	0.834	455,400
2025-04-30	0.865	0.865	0.850	0.855	0.834	68,300
2025-04-29	0.855	0.875	0.850	0.855	0.834	272,300
2025-04-28	0.865	0.865	0.855	0.855	0.834	178,700
2025-04-25	0.865	0.865	0.850	0.865	0.844	167,600
2025-04-23	0.870	0.895	0.860	0.880	0.859	598,700
2025-04-22	0.870	0.870	0.870	0.870	0.849	4,200
2025-04-21	0.870	0.885	0.870	0.875	0.854	3,042,000
2025-04-18	0.855	0.880	0.845	0.880	0.859	56,200
2025-04-17	0.840	0.885	0.840	0.880	0.859	390,500
2025-04-16	0.865	0.875	0.850	0.850	0.829	213,800
2025-04-15	0.865	0.865	0.855	0.855	0.834	2,548,900
2025-04-14	0.880	0.880	0.855	0.855	0.834	108,700
2025-04-11	0.845	0.880	0.840	0.880	0.859	231,700
2025-04-10	0.845	0.895	0.845	0.850	0.829	333,800
2025-04-09	0.900	0.900	0.860	0.875	0.854	188,500
2025-04-08	0.860	0.910	0.860	0.900	0.878	157,700
2025-04-07	0.890	0.900	0.825	0.860	0.839	260,100
2025-04-04	0.915	0.970	0.915	0.930	0.907	333,700
2025-04-03	0.875	0.915	0.875	0.915	0.893	280,600
2025-04-02	0.895	0.905	0.875	0.905	0.883	424,000
2025-03-28	0.890	0.910	0.880	0.895	0.873	287,500
2025-03-27	0.875	0.895	0.875	0.895	0.873	15,200
2025-03-26	0.870	0.910	0.870	0.895	0.873	66,500
2025-03-25	0.885	0.915	0.880	0.890	0.868	456,400
2025-03-24	0.880	0.925	0.880	0.925	0.903	3,900
2025-03-21	0.920	0.920	0.920	0.920	0.898	500
2025-03-20	0.930	0.930	0.895	0.900	0.878	215,000
2025-03-19	0.930	0.930	0.875	0.930	0.907	85,500
2025-03-17	0.920	0.935	0.915	0.915	0.893	100,900
2025-03-14	0.930	0.930	0.865	0.915	0.893	31,300
2025-03-13	0.900	0.900	0.890	0.890	0.868	192,300
2025-03-12	0.900	0.940	0.865	0.940	0.917	348,500
2025-03-11	0.850	0.920	0.850	0.920	0.898	901,900
2025-03-10	0.950	0.950	0.860	0.880	0.859	796,300
2025-03-07	0.920	0.930	0.900	0.900	0.878	188,600
2025-03-06	0.850	0.960	0.850	0.950	0.927	718,800
2025-03-05	0.890	0.900	0.875	0.880	0.859	436,000
2025-03-04	0.880	0.930	0.880	0.900	0.878	353,700
2025-03-03	1.000	1.000	0.940	0.950	0.927	852,400
2025-02-28	1.010	1.010	0.945	1.000	0.976	1,311,700
2025-02-27	0.985	1.010	0.985	0.995	0.971	2,287,600
2025-02-26	0.985	0.985	0.960	0.985	0.961	1,498,600
2025-02-25	0.965	0.990	0.905	0.990	0.966	1,725,700
2025-02-24	0.950	1.010	0.950	0.965	0.942	1,762,200
2025-02-21	0.895	0.950	0.870	0.950	0.927	791,900

← NewerPage 7 of 21 · 1,224 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.