HSS Engineers Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.160 | 1.180 | 1.140 | 1.160 | 1.132 | 201,300 |
| 2024-11-20 | 1.180 | 1.190 | 1.170 | 1.170 | 1.142 | 454,800 |
| 2024-11-19 | 1.180 | 1.180 | 1.140 | 1.180 | 1.151 | 111,300 |
| 2024-11-18 | 1.150 | 1.190 | 1.150 | 1.180 | 1.151 | 602,500 |
| 2024-11-15 | 1.140 | 1.170 | 1.120 | 1.150 | 1.122 | 321,800 |
| 2024-11-14 | 1.160 | 1.160 | 1.100 | 1.160 | 1.132 | 390,500 |
| 2024-11-13 | 1.080 | 1.160 | 1.080 | 1.160 | 1.132 | 1,000,200 |
| 2024-11-12 | 1.100 | 1.150 | 1.100 | 1.130 | 1.103 | 76,600 |
| 2024-11-11 | 1.130 | 1.150 | 1.090 | 1.150 | 1.122 | 122,900 |
| 2024-11-08 | 1.120 | 1.130 | 1.100 | 1.130 | 1.103 | 430,700 |
| 2024-11-07 | 1.110 | 1.130 | 1.100 | 1.120 | 1.093 | 904,700 |
| 2024-11-06 | 1.120 | 1.120 | 1.090 | 1.110 | 1.083 | 246,500 |
| 2024-11-05 | 1.110 | 1.140 | 1.110 | 1.140 | 1.112 | 10,800 |
| 2024-11-04 | 1.120 | 1.150 | 1.090 | 1.150 | 1.122 | 26,100 |
| 2024-11-01 | 1.160 | 1.160 | 1.070 | 1.120 | 1.093 | 496,300 |
| 2024-10-30 | 1.120 | 1.170 | 1.110 | 1.160 | 1.132 | 541,500 |
| 2024-10-29 | 1.150 | 1.150 | 1.130 | 1.150 | 1.122 | 23,500 |
| 2024-10-28 | 1.140 | 1.150 | 1.140 | 1.150 | 1.122 | 217,900 |
| 2024-10-25 | 1.140 | 1.160 | 1.120 | 1.160 | 1.132 | 227,800 |
| 2024-10-24 | 1.180 | 1.180 | 1.130 | 1.160 | 1.132 | 68,400 |
| 2024-10-23 | 1.120 | 1.170 | 1.110 | 1.170 | 1.142 | 1,259,800 |
| 2024-10-22 | 1.090 | 1.130 | 1.090 | 1.130 | 1.103 | 425,000 |
| 2024-10-21 | 1.120 | 1.120 | 1.070 | 1.090 | 1.064 | 1,022,100 |
| 2024-10-18 | 1.110 | 1.150 | 1.100 | 1.120 | 1.093 | 710,200 |
| 2024-10-17 | 1.110 | 1.110 | 1.090 | 1.110 | 1.083 | 25,700 |
| 2024-10-16 | 1.100 | 1.120 | 1.090 | 1.110 | 1.083 | 348,200 |
| 2024-10-15 | 1.110 | 1.110 | 1.080 | 1.100 | 1.073 | 66,200 |
| 2024-10-14 | 1.070 | 1.110 | 1.050 | 1.110 | 1.083 | 385,900 |
| 2024-10-11 | 1.050 | 1.080 | 1.050 | 1.080 | 1.054 | 179,700 |
| 2024-10-10 | 1.060 | 1.060 | 1.040 | 1.060 | 1.034 | 597,600 |
| 2024-10-09 | 1.050 | 1.060 | 1.030 | 1.040 | 1.015 | 790,500 |
| 2024-10-08 | 1.050 | 1.060 | 1.050 | 1.060 | 1.034 | 410,200 |
| 2024-10-07 | 1.060 | 1.080 | 1.040 | 1.050 | 1.025 | 79,800 |
| 2024-10-04 | 1.050 | 1.080 | 1.040 | 1.080 | 1.054 | 651,000 |
| 2024-10-03 | 1.050 | 1.070 | 1.030 | 1.070 | 1.044 | 241,800 |
| 2024-10-02 | 1.070 | 1.080 | 1.020 | 1.050 | 1.025 | 1,203,700 |
| 2024-10-01 | 1.080 | 1.100 | 1.070 | 1.070 | 1.044 | 126,700 |
| 2024-09-30 | 1.070 | 1.110 | 1.070 | 1.080 | 1.054 | 180,000 |
| 2024-09-27 | 1.090 | 1.120 | 1.070 | 1.090 | 1.064 | 291,500 |
| 2024-09-26 | 1.080 | 1.130 | 1.050 | 1.130 | 1.103 | 641,200 |
| 2024-09-25 | 1.110 | 1.130 | 1.090 | 1.120 | 1.093 | 39,600 |
| 2024-09-24 | 1.140 | 1.140 | 1.110 | 1.130 | 1.103 | 265,900 |
| 2024-09-23 | 1.140 | 1.180 | 1.120 | 1.150 | 1.122 | 494,900 |
| 2024-09-20 | 1.120 | 1.150 | 1.100 | 1.100 | 1.073 | 338,100 |
| 2024-09-19 | 1.100 | 1.130 | 1.090 | 1.130 | 1.103 | 690,600 |
| 2024-09-18 | 1.080 | 1.090 | 1.070 | 1.080 | 1.054 | 86,100 |
| 2024-09-17 | 1.080 | 1.090 | 1.040 | 1.080 | 1.054 | 1,684,600 |
| 2024-09-13 | 1.090 | 1.110 | 1.090 | 1.090 | 1.064 | 961,000 |
| 2024-09-12 | 1.120 | 1.120 | 1.080 | 1.100 | 1.073 | 425,500 |
| 2024-09-11 | 1.070 | 1.140 | 1.060 | 1.140 | 1.112 | 1,476,000 |
| 2024-09-10 | 1.080 | 1.090 | 1.070 | 1.090 | 1.064 | 324,600 |
| 2024-09-09 | 1.080 | 1.100 | 1.070 | 1.090 | 1.064 | 223,800 |
| 2024-09-06 | 1.100 | 1.110 | 1.070 | 1.110 | 1.083 | 783,600 |
| 2024-09-05 | 1.110 | 1.140 | 1.070 | 1.100 | 1.073 | 573,000 |
| 2024-09-04 | 1.140 | 1.150 | 1.110 | 1.130 | 1.103 | 829,500 |
| 2024-09-03 | 1.130 | 1.240 | 1.130 | 1.140 | 1.112 | 2,363,400 |
| 2024-09-02 | 1.100 | 1.150 | 1.090 | 1.130 | 1.103 | 591,400 |
| 2024-08-30 | 1.110 | 1.110 | 1.090 | 1.110 | 1.083 | 177,900 |
| 2024-08-29 | 1.110 | 1.120 | 1.050 | 1.100 | 1.073 | 1,201,200 |
| 2024-08-28 | 1.150 | 1.150 | 1.100 | 1.130 | 1.103 | 1,235,900 |
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.