Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.700	4.790	4.700	4.730	3.926	491,800
2023-11-14	4.750	4.810	4.680	4.700	3.901	820,400
2023-11-10	4.850	4.850	4.740	4.750	3.942	549,900
2023-11-09	4.730	4.870	4.720	4.810	3.992	821,100
2023-11-08	4.730	4.760	4.690	4.720	3.917	928,200
2023-11-07	4.750	4.750	4.710	4.740	3.934	437,800
2023-11-06	4.770	4.800	4.690	4.750	3.942	1,093,800
2023-11-03	4.720	4.790	4.650	4.730	3.926	1,714,300
2023-11-02	4.760	4.880	4.680	4.720	3.917	1,599,400
2023-11-01	4.920	4.920	4.500	4.780	3.967	8,816,100
2023-10-31	5.120	5.150	4.890	4.910	4.075	3,134,700
2023-10-30	5.100	5.190	5.090	5.090	4.224	770,600
2023-10-27	5.180	5.260	5.110	5.120	4.249	1,125,200
2023-10-26	5.310	5.370	5.180	5.180	4.299	1,608,500
2023-10-25	5.100	5.320	5.100	5.300	4.399	1,793,600
2023-10-24	5.010	5.130	5.010	5.110	4.241	1,095,900
2023-10-23	5.200	5.200	5.030	5.060	4.199	3,160,200
2023-10-20	5.370	5.430	5.230	5.240	4.349	1,620,900
2023-10-19	5.430	5.440	5.330	5.400	4.482	1,971,100
2023-10-18	5.350	5.440	5.250	5.440	4.515	8,237,200
2023-10-17	5.280	5.430	5.280	5.350	4.440	3,064,200
2023-10-16	5.130	5.300	5.070	5.280	4.382	2,671,700
2023-10-13	5.120	5.190	5.030	5.130	4.258	2,187,300
2023-10-12	4.980	5.170	4.960	5.120	4.249	2,699,400
2023-10-11	4.930	5.040	4.920	4.990	4.141	3,293,200
2023-10-10	4.680	4.920	4.680	4.910	4.075	3,364,000
2023-10-09	4.780	4.870	4.680	4.700	3.901	2,212,700
2023-10-06	4.820	4.820	4.750	4.790	3.975	709,300
2023-10-05	4.740	4.810	4.700	4.800	3.984	2,770,600
2023-10-04	4.660	4.770	4.590	4.730	3.926	4,477,500
2023-10-03	4.440	4.680	4.410	4.670	3.876	3,409,400
2023-10-02	4.390	4.450	4.270	4.440	3.685	2,301,400
2023-09-29	4.520	4.540	4.380	4.400	3.652	2,252,600
2023-09-27	4.560	4.590	4.510	4.520	3.751	1,281,200
2023-09-26	4.620	4.690	4.550	4.570	3.793	1,338,700
2023-09-25	4.700	4.700	4.530	4.630	3.843	3,496,400
2023-09-22	4.650	4.750	4.590	4.710	3.909	1,682,200
2023-09-21	4.710	4.850	4.640	4.660	3.868	4,789,900
2023-09-20	4.530	4.760	4.520	4.710	3.909	6,177,800
2023-09-19	4.270	4.500	4.270	4.480	3.718	4,241,800
2023-09-18	4.130	4.340	4.100	4.270	3.544	5,043,900
2023-09-15	4.100	4.170	4.080	4.120	3.419	34,198,398
2023-09-14	4.090	4.150	4.080	4.090	3.394	3,311,400
2023-09-13	4.090	4.140	4.070	4.080	3.386	2,218,200
2023-09-12	4.090	4.140	4.060	4.080	3.386	2,330,000
2023-09-11	4.160	4.180	4.070	4.080	3.386	3,206,500
2023-09-08	4.120	4.170	4.080	4.160	3.453	3,546,500
2023-09-07	4.040	4.150	4.040	4.120	3.419	3,299,100
2023-09-06	4.050	4.080	4.030	4.030	3.345	2,043,400
2023-09-05	4.130	4.170	4.040	4.060	3.370	2,927,300
2023-09-04	4.010	4.200	4.010	4.110	3.411	3,631,400
2023-09-01	4.000	4.090	3.960	4.000	3.320	1,844,500
2023-08-30	4.090	4.210	4.000	4.000	3.320	7,361,900
2023-08-29	3.970	4.150	3.880	4.090	3.394	7,007,800
2023-08-28	3.680	3.950	3.640	3.880	3.220	7,092,900
2023-08-25	3.570	3.700	3.540	3.660	3.038	5,599,000
2023-08-24	3.500	3.560	3.480	3.520	2.921	2,157,400
2023-08-23	3.530	3.590	3.470	3.540	2.938	2,974,900
2023-08-22	3.770	3.770	3.500	3.540	2.938	8,798,900
2023-08-21	3.300	3.770	3.300	3.730	3.096	13,642,300

← NewerPage 13 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.