Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.790	4.930	4.770	4.890	4.191	2,000,100
2024-02-13	4.610	4.820	4.610	4.810	4.122	2,019,400
2024-02-09	4.610	4.630	4.590	4.600	3.942	151,800
2024-02-08	4.600	4.660	4.600	4.610	3.951	99,300
2024-02-07	4.600	4.650	4.590	4.650	3.985	118,500
2024-02-06	4.600	4.650	4.570	4.650	3.985	278,300
2024-02-05	4.630	4.650	4.580	4.600	3.942	263,200
2024-02-02	4.650	4.670	4.630	4.630	3.968	412,500
2024-01-31	4.650	4.690	4.610	4.670	4.002	358,300
2024-01-30	4.700	4.710	4.630	4.650	3.985	432,400
2024-01-29	4.700	4.720	4.680	4.710	4.037	257,000
2024-01-26	4.700	4.710	4.660	4.700	4.028	162,500
2024-01-24	4.710	4.710	4.680	4.700	4.028	144,300
2024-01-23	4.720	4.730	4.690	4.710	4.037	259,000
2024-01-22	4.650	4.730	4.620	4.720	4.045	461,800
2024-01-19	4.630	4.680	4.610	4.620	3.960	278,200
2024-01-18	4.600	4.640	4.570	4.630	3.968	504,400
2024-01-17	4.660	4.660	4.570	4.600	3.942	591,900
2024-01-16	4.750	4.780	4.660	4.660	3.994	532,200
2024-01-15	4.660	4.780	4.660	4.760	4.080	1,522,800
2024-01-12	4.680	4.680	4.620	4.660	3.994	278,300
2024-01-11	4.660	4.660	4.610	4.630	3.968	306,800
2024-01-10	4.660	4.720	4.620	4.640	3.977	335,500
2024-01-09	4.670	4.740	4.660	4.660	3.994	597,600
2024-01-08	4.600	4.740	4.600	4.660	3.994	898,100
2024-01-05	4.630	4.640	4.590	4.600	3.942	406,100
2024-01-04	4.610	4.640	4.600	4.630	3.968	266,500
2024-01-03	4.630	4.650	4.590	4.650	3.985	372,700
2024-01-02	4.550	4.700	4.550	4.650	3.985	576,900
2023-12-29	4.590	4.590	4.530	4.550	3.900	288,800
2023-12-28	4.550	4.570	4.530	4.570	3.917	211,200
2023-12-27	4.550	4.590	4.540	4.550	3.900	145,600
2023-12-26	4.590	4.590	4.520	4.550	3.900	315,700
2023-12-22	4.580	4.600	4.550	4.590	3.934	263,800
2023-12-21	4.600	4.620	4.560	4.580	3.925	152,300
2023-12-20	4.540	4.630	4.540	4.590	3.934	204,000
2023-12-19	4.600	4.650	4.520	4.550	3.900	551,800
2023-12-18	4.640	4.700	4.610	4.620	3.960	347,800
2023-12-15	4.650	4.730	4.610	4.660	3.994	693,700
2023-12-14	4.650	4.670	4.550	4.650	3.985	584,300
2023-12-13	4.760	4.790	4.640	4.640	3.977	547,200
2023-12-12	4.620	4.780	4.620	4.750	4.071	1,319,100
2023-12-11	4.430	4.650	4.430	4.620	3.960	1,011,800
2023-12-08	4.300	4.480	4.300	4.450	3.814	814,900
2023-12-07	4.320	4.340	4.280	4.330	3.711	608,000
2023-12-06	4.360	4.380	4.270	4.340	3.720	1,166,500
2023-12-05	4.530	4.550	4.360	4.390	3.762	1,192,700
2023-12-04	4.610	4.610	4.500	4.530	3.882	612,500
2023-12-01	4.740	4.780	4.700	4.740	3.934	607,400
2023-11-30	4.660	4.740	4.650	4.730	3.926	634,800
2023-11-29	4.640	4.700	4.620	4.670	3.876	509,900
2023-11-28	4.680	4.680	4.610	4.640	3.851	604,600
2023-11-27	4.660	4.700	4.640	4.670	3.876	580,300
2023-11-24	4.630	4.680	4.620	4.660	3.868	461,900
2023-11-23	4.720	4.730	4.540	4.630	3.843	2,267,800
2023-11-22	4.740	4.800	4.680	4.720	3.917	3,694,100
2023-11-21	4.820	5.000	4.820	5.000	4.150	1,678,400
2023-11-20	4.750	4.800	4.740	4.800	3.984	608,000
2023-11-17	4.750	4.800	4.730	4.730	3.926	638,000
2023-11-16	4.730	4.780	4.720	4.750	3.942	247,600

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.