HSS Engineers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.870	0.900	0.850	0.900	0.878	354,100
2025-02-19	0.895	0.900	0.860	0.890	0.868	186,500
2025-02-18	0.910	0.910	0.885	0.895	0.873	354,800
2025-02-17	0.870	0.910	0.835	0.900	0.878	258,600
2025-02-14	0.880	0.880	0.860	0.865	0.844	80,100
2025-02-13	0.865	0.880	0.850	0.875	0.854	210,600
2025-02-12	0.865	0.880	0.855	0.860	0.839	788,600
2025-02-10	0.885	0.885	0.870	0.875	0.854	620,100
2025-02-07	0.900	0.900	0.880	0.895	0.873	734,900
2025-02-06	0.915	0.915	0.875	0.900	0.878	1,216,500
2025-02-05	0.920	0.930	0.915	0.920	0.898	549,600
2025-02-04	0.930	0.950	0.930	0.930	0.907	216,800
2025-02-03	0.950	0.950	0.950	0.950	0.927	38,700
2025-01-31	0.960	0.985	0.955	0.970	0.946	97,800
2025-01-28	0.980	0.980	0.955	0.975	0.951	186,300
2025-01-27	0.990	0.990	0.945	0.990	0.966	228,100
2025-01-24	0.955	0.985	0.935	0.985	0.961	142,900
2025-01-23	0.955	0.975	0.950	0.950	0.927	85,500
2025-01-22	0.970	0.970	0.960	0.960	0.937	43,100
2025-01-21	0.995	0.995	0.980	0.980	0.956	93,800
2025-01-20	0.975	0.995	0.975	0.990	0.966	47,500
2025-01-17	0.975	0.975	0.975	0.975	0.951	10,000
2025-01-16	0.995	0.995	0.965	0.995	0.971	253,600
2025-01-15	0.965	1.000	0.950	0.995	0.971	386,200
2025-01-14	0.950	0.985	0.930	0.985	0.961	820,100
2025-01-13	0.975	0.990	0.940	0.990	0.966	734,000
2025-01-10	1.010	1.020	0.970	0.995	0.971	1,799,900
2025-01-09	1.030	1.040	1.010	1.020	0.995	318,100
2025-01-08	1.050	1.050	1.020	1.020	0.995	1,480,600
2025-01-07	1.040	1.060	1.040	1.060	1.034	524,200
2025-01-06	1.050	1.050	1.030	1.050	1.025	241,400
2025-01-03	1.030	1.060	1.030	1.050	1.025	543,800
2025-01-02	1.040	1.040	1.020	1.030	1.005	229,700
2024-12-31	1.030	1.040	1.020	1.030	1.005	153,800
2024-12-30	1.030	1.050	1.020	1.030	1.005	582,600
2024-12-27	1.020	1.060	1.020	1.050	1.025	310,300
2024-12-26	1.020	1.030	1.010	1.030	1.005	142,500
2024-12-24	1.020	1.030	1.010	1.020	0.995	303,100
2024-12-23	1.010	1.040	1.010	1.030	1.005	19,200
2024-12-20	1.040	1.050	1.010	1.040	1.015	229,000
2024-12-19	1.020	1.040	1.010	1.040	1.015	2,077,800
2024-12-18	1.030	1.030	1.020	1.030	1.005	158,000
2024-12-17	1.050	1.050	1.030	1.030	1.005	1,530,100
2024-12-16	1.070	1.070	1.030	1.040	1.015	294,300
2024-12-13	1.060	1.060	1.040	1.050	1.025	343,100
2024-12-12	1.060	1.080	1.060	1.080	1.054	12,100
2024-12-11	1.060	1.080	1.060	1.070	1.044	105,500
2024-12-10	1.050	1.070	1.040	1.070	1.044	882,500
2024-12-09	1.080	1.080	1.050	1.060	1.034	144,400
2024-12-06	1.050	1.080	1.050	1.080	1.054	106,900
2024-12-05	1.090	1.110	1.050	1.050	1.025	879,400
2024-12-04	1.070	1.120	1.030	1.120	1.093	505,600
2024-12-03	1.060	1.080	1.060	1.080	1.054	454,600
2024-12-02	1.060	1.060	1.030	1.050	1.025	701,600
2024-11-29	1.080	1.080	1.050	1.070	1.044	626,000
2024-11-28	1.090	1.090	1.060	1.060	1.034	729,400
2024-11-27	1.120	1.130	1.080	1.100	1.073	280,600
2024-11-26	1.110	1.130	1.080	1.120	1.093	226,200
2024-11-25	1.080	1.100	1.040	1.100	1.073	2,578,900
2024-11-22	1.160	1.160	1.060	1.060	1.034	332,900

← NewerPage 8 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.