Hap Seng Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.120 | 4.120 | 4.090 | 4.100 | 3.591 | 152,800 |
| 2024-08-09 | 4.090 | 4.180 | 4.090 | 4.100 | 3.591 | 155,800 |
| 2024-08-08 | 4.100 | 4.110 | 4.070 | 4.070 | 3.565 | 182,800 |
| 2024-08-07 | 4.130 | 4.130 | 4.060 | 4.100 | 3.591 | 230,100 |
| 2024-08-06 | 3.960 | 4.130 | 3.960 | 4.070 | 3.565 | 359,000 |
| 2024-08-05 | 4.260 | 4.260 | 3.950 | 3.960 | 3.468 | 1,034,700 |
| 2024-08-02 | 4.300 | 4.300 | 4.250 | 4.260 | 3.731 | 146,200 |
| 2024-08-01 | 4.300 | 4.340 | 4.300 | 4.340 | 3.801 | 73,000 |
| 2024-07-31 | 4.270 | 4.300 | 4.240 | 4.300 | 3.766 | 127,900 |
| 2024-07-30 | 4.300 | 4.310 | 4.270 | 4.270 | 3.740 | 163,700 |
| 2024-07-29 | 4.290 | 4.320 | 4.290 | 4.300 | 3.766 | 105,600 |
| 2024-07-26 | 4.320 | 4.330 | 4.280 | 4.290 | 3.757 | 298,500 |
| 2024-07-25 | 4.350 | 4.350 | 4.320 | 4.340 | 3.801 | 124,000 |
| 2024-07-24 | 4.360 | 4.360 | 4.340 | 4.350 | 3.810 | 131,600 |
| 2024-07-23 | 4.360 | 4.390 | 4.350 | 4.360 | 3.819 | 67,200 |
| 2024-07-22 | 4.380 | 4.400 | 4.350 | 4.360 | 3.819 | 135,000 |
| 2024-07-19 | 4.400 | 4.420 | 4.390 | 4.390 | 3.845 | 123,300 |
| 2024-07-18 | 4.420 | 4.440 | 4.400 | 4.400 | 3.854 | 109,800 |
| 2024-07-17 | 4.380 | 4.440 | 4.380 | 4.420 | 3.871 | 136,900 |
| 2024-07-16 | 4.390 | 4.400 | 4.380 | 4.380 | 3.836 | 80,900 |
| 2024-07-15 | 4.370 | 4.400 | 4.370 | 4.390 | 3.845 | 132,200 |
| 2024-07-12 | 4.360 | 4.390 | 4.360 | 4.370 | 3.827 | 81,100 |
| 2024-07-11 | 4.360 | 4.390 | 4.360 | 4.360 | 3.819 | 140,800 |
| 2024-07-10 | 4.360 | 4.400 | 4.350 | 4.360 | 3.819 | 112,000 |
| 2024-07-09 | 4.370 | 4.380 | 4.350 | 4.360 | 3.819 | 140,100 |
| 2024-07-05 | 4.390 | 4.400 | 4.370 | 4.370 | 3.827 | 57,900 |
| 2024-07-04 | 4.390 | 4.400 | 4.370 | 4.380 | 3.836 | 73,700 |
| 2024-07-03 | 4.390 | 4.400 | 4.370 | 4.390 | 3.845 | 88,800 |
| 2024-07-02 | 4.400 | 4.430 | 4.370 | 4.370 | 3.827 | 161,700 |
| 2024-07-01 | 4.420 | 4.420 | 4.380 | 4.390 | 3.845 | 24,900 |
| 2024-06-28 | 4.390 | 4.420 | 4.360 | 4.370 | 3.827 | 153,700 |
| 2024-06-27 | 4.390 | 4.390 | 4.370 | 4.390 | 3.845 | 85,800 |
| 2024-06-26 | 4.400 | 4.420 | 4.370 | 4.380 | 3.836 | 82,300 |
| 2024-06-25 | 4.430 | 4.430 | 4.350 | 4.380 | 3.836 | 201,600 |
| 2024-06-24 | 4.480 | 4.480 | 4.410 | 4.430 | 3.880 | 133,800 |
| 2024-06-21 | 4.370 | 4.480 | 4.340 | 4.480 | 3.924 | 322,400 |
| 2024-06-20 | 4.410 | 4.420 | 4.360 | 4.370 | 3.827 | 203,200 |
| 2024-06-19 | 4.420 | 4.440 | 4.410 | 4.410 | 3.862 | 130,800 |
| 2024-06-18 | 4.440 | 4.460 | 4.430 | 4.440 | 3.889 | 90,700 |
| 2024-06-14 | 4.500 | 4.500 | 4.430 | 4.460 | 3.906 | 141,300 |
| 2024-06-13 | 4.500 | 4.520 | 4.500 | 4.500 | 3.941 | 194,500 |
| 2024-06-12 | 4.590 | 4.590 | 4.490 | 4.500 | 3.941 | 313,300 |
| 2024-06-11 | 4.570 | 4.670 | 4.520 | 4.670 | 4.002 | 649,800 |
| 2024-06-10 | 4.570 | 4.620 | 4.540 | 4.570 | 3.917 | 266,300 |
| 2024-06-07 | 4.540 | 4.580 | 4.540 | 4.540 | 3.891 | 135,700 |
| 2024-06-06 | 4.540 | 4.570 | 4.540 | 4.570 | 3.917 | 84,800 |
| 2024-06-05 | 4.550 | 4.570 | 4.540 | 4.540 | 3.891 | 206,500 |
| 2024-06-04 | 4.610 | 4.610 | 4.510 | 4.570 | 3.917 | 263,700 |
| 2024-05-31 | 4.560 | 4.600 | 4.490 | 4.600 | 3.942 | 1,024,100 |
| 2024-05-30 | 4.490 | 4.580 | 4.480 | 4.520 | 3.874 | 526,700 |
| 2024-05-29 | 4.430 | 4.430 | 4.380 | 4.390 | 3.762 | 242,100 |
| 2024-05-28 | 4.480 | 4.480 | 4.410 | 4.430 | 3.797 | 284,100 |
| 2024-05-27 | 4.450 | 4.480 | 4.450 | 4.480 | 3.840 | 90,800 |
| 2024-05-24 | 4.490 | 4.500 | 4.450 | 4.450 | 3.814 | 173,400 |
| 2024-05-23 | 4.530 | 4.550 | 4.480 | 4.490 | 3.848 | 241,900 |
| 2024-05-21 | 4.570 | 4.570 | 4.520 | 4.530 | 3.882 | 226,800 |
| 2024-05-20 | 4.590 | 4.620 | 4.570 | 4.570 | 3.917 | 369,000 |
| 2024-05-17 | 4.470 | 4.580 | 4.470 | 4.580 | 3.925 | 597,000 |
| 2024-05-16 | 4.440 | 4.490 | 4.430 | 4.460 | 3.822 | 244,900 |
| 2024-05-15 | 4.430 | 4.430 | 4.410 | 4.410 | 3.780 | 165,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1000 MYR |
| 2025-12-03 | 0.1000 MYR |
| 2025-06-11 | 0.1000 MYR |
| 2024-12-04 | 0.1000 MYR |
| 2024-06-12 | 0.1000 MYR |
| 2023-12-04 | 0.1500 MYR |
| 2023-06-08 | 0.1000 MYR |
| 2022-12-07 | 0.2000 MYR |
| 2022-06-10 | 0.1000 MYR |
| 2021-12-08 | 0.2500 MYR |
| 2021-06-09 | 0.1000 MYR |
| 2020-12-09 | 0.1500 MYR |
| 2020-06-12 | 0.1000 MYR |
| 2019-12-04 | 0.2000 MYR |
| 2019-06-17 | 0.1500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.