Hap Seng Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.440 | 4.440 | 4.420 | 4.430 | 3.797 | 171,500 |
| 2024-05-13 | 4.440 | 4.460 | 4.420 | 4.430 | 3.797 | 152,200 |
| 2024-05-10 | 4.450 | 4.450 | 4.410 | 4.440 | 3.805 | 229,300 |
| 2024-05-09 | 4.460 | 4.460 | 4.430 | 4.440 | 3.805 | 146,300 |
| 2024-05-08 | 4.480 | 4.480 | 4.450 | 4.460 | 3.822 | 144,400 |
| 2024-05-07 | 4.450 | 4.480 | 4.450 | 4.480 | 3.840 | 200,800 |
| 2024-05-06 | 4.430 | 4.450 | 4.410 | 4.450 | 3.814 | 189,700 |
| 2024-05-03 | 4.390 | 4.460 | 4.390 | 4.430 | 3.797 | 197,800 |
| 2024-05-02 | 4.430 | 4.430 | 4.390 | 4.430 | 3.797 | 50,400 |
| 2024-04-30 | 4.440 | 4.440 | 4.350 | 4.430 | 3.797 | 290,700 |
| 2024-04-29 | 4.360 | 4.440 | 4.350 | 4.440 | 3.805 | 187,500 |
| 2024-04-26 | 4.350 | 4.380 | 4.350 | 4.360 | 3.737 | 156,100 |
| 2024-04-25 | 4.350 | 4.370 | 4.320 | 4.350 | 3.728 | 123,500 |
| 2024-04-24 | 4.300 | 4.370 | 4.290 | 4.350 | 3.728 | 266,800 |
| 2024-04-23 | 4.240 | 4.300 | 4.240 | 4.300 | 3.685 | 225,800 |
| 2024-04-22 | 4.240 | 4.300 | 4.240 | 4.240 | 3.634 | 262,900 |
| 2024-04-19 | 4.320 | 4.360 | 4.230 | 4.240 | 3.634 | 735,700 |
| 2024-04-18 | 4.370 | 4.380 | 4.310 | 4.320 | 3.702 | 227,400 |
| 2024-04-17 | 4.320 | 4.390 | 4.320 | 4.370 | 3.745 | 206,500 |
| 2024-04-16 | 4.430 | 4.430 | 4.270 | 4.320 | 3.702 | 734,400 |
| 2024-04-15 | 4.490 | 4.490 | 4.420 | 4.430 | 3.797 | 219,800 |
| 2024-04-12 | 4.500 | 4.500 | 4.470 | 4.490 | 3.848 | 302,300 |
| 2024-04-09 | 4.520 | 4.520 | 4.490 | 4.490 | 3.848 | 143,400 |
| 2024-04-08 | 4.460 | 4.510 | 4.460 | 4.490 | 3.848 | 199,500 |
| 2024-04-05 | 4.470 | 4.470 | 4.450 | 4.450 | 3.814 | 105,600 |
| 2024-04-04 | 4.430 | 4.470 | 4.430 | 4.430 | 3.797 | 178,000 |
| 2024-04-03 | 4.460 | 4.480 | 4.430 | 4.430 | 3.797 | 269,300 |
| 2024-04-02 | 4.500 | 4.500 | 4.460 | 4.480 | 3.840 | 120,500 |
| 2024-04-01 | 4.470 | 4.490 | 4.460 | 4.480 | 3.840 | 73,700 |
| 2024-03-29 | 4.460 | 4.470 | 4.450 | 4.470 | 3.831 | 96,400 |
| 2024-03-27 | 4.480 | 4.500 | 4.460 | 4.460 | 3.822 | 89,500 |
| 2024-03-26 | 4.480 | 4.550 | 4.480 | 4.480 | 3.840 | 160,200 |
| 2024-03-25 | 4.500 | 4.520 | 4.470 | 4.480 | 3.840 | 220,600 |
| 2024-03-22 | 4.480 | 4.530 | 4.470 | 4.500 | 3.857 | 218,800 |
| 2024-03-21 | 4.460 | 4.500 | 4.460 | 4.490 | 3.848 | 163,200 |
| 2024-03-20 | 4.450 | 4.480 | 4.440 | 4.440 | 3.805 | 92,000 |
| 2024-03-19 | 4.490 | 4.490 | 4.450 | 4.470 | 3.831 | 165,400 |
| 2024-03-18 | 4.500 | 4.500 | 4.470 | 4.490 | 3.848 | 106,200 |
| 2024-03-15 | 4.500 | 4.510 | 4.470 | 4.510 | 3.865 | 233,900 |
| 2024-03-14 | 4.550 | 4.550 | 4.480 | 4.500 | 3.857 | 64,800 |
| 2024-03-13 | 4.440 | 4.550 | 4.430 | 4.550 | 3.900 | 231,500 |
| 2024-03-12 | 4.440 | 4.470 | 4.430 | 4.440 | 3.805 | 153,000 |
| 2024-03-11 | 4.490 | 4.490 | 4.420 | 4.450 | 3.814 | 242,800 |
| 2024-03-08 | 4.490 | 4.510 | 4.470 | 4.470 | 3.831 | 80,300 |
| 2024-03-07 | 4.460 | 4.510 | 4.460 | 4.490 | 3.848 | 245,100 |
| 2024-03-06 | 4.450 | 4.520 | 4.450 | 4.460 | 3.822 | 216,500 |
| 2024-03-05 | 4.480 | 4.490 | 4.420 | 4.450 | 3.814 | 392,900 |
| 2024-03-04 | 4.470 | 4.530 | 4.430 | 4.500 | 3.857 | 468,700 |
| 2024-03-01 | 4.430 | 4.490 | 4.410 | 4.470 | 3.831 | 908,800 |
| 2024-02-29 | 4.560 | 4.620 | 4.420 | 4.420 | 3.788 | 7,348,700 |
| 2024-02-28 | 4.730 | 4.760 | 4.610 | 4.620 | 3.960 | 1,081,500 |
| 2024-02-27 | 4.720 | 4.790 | 4.720 | 4.720 | 4.045 | 454,200 |
| 2024-02-26 | 4.730 | 4.810 | 4.720 | 4.720 | 4.045 | 540,100 |
| 2024-02-23 | 4.760 | 4.810 | 4.710 | 4.760 | 4.080 | 652,200 |
| 2024-02-22 | 4.810 | 4.820 | 4.740 | 4.760 | 4.080 | 602,400 |
| 2024-02-21 | 4.850 | 4.860 | 4.750 | 4.820 | 4.131 | 613,800 |
| 2024-02-20 | 4.900 | 4.900 | 4.840 | 4.860 | 4.165 | 529,100 |
| 2024-02-19 | 4.850 | 4.890 | 4.770 | 4.890 | 4.191 | 593,600 |
| 2024-02-16 | 4.880 | 4.910 | 4.880 | 4.910 | 4.208 | 557,700 |
| 2024-02-15 | 4.920 | 4.930 | 4.830 | 4.850 | 4.157 | 778,500 |
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.