Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.280	3.320	3.270	3.310	2.747	1,021,100
2023-08-17	3.320	3.320	3.240	3.280	2.722	855,200
2023-08-16	3.360	3.360	3.310	3.320	2.755	809,400
2023-08-15	3.290	3.360	3.280	3.350	2.780	645,100
2023-08-14	3.260	3.300	3.260	3.290	2.731	549,900
2023-08-11	3.250	3.260	3.220	3.250	2.697	440,700
2023-08-10	3.250	3.250	3.210	3.230	2.681	1,056,300
2023-08-09	3.250	3.260	3.210	3.220	2.672	1,083,700
2023-08-08	3.230	3.260	3.220	3.240	2.689	326,200
2023-08-07	3.280	3.280	3.210	3.220	2.672	1,053,800
2023-08-04	3.250	3.300	3.250	3.270	2.714	457,500
2023-08-03	3.280	3.280	3.240	3.250	2.697	1,330,300
2023-08-02	3.350	3.350	3.300	3.300	2.739	1,182,500
2023-08-01	3.400	3.400	3.320	3.340	2.772	1,627,000
2023-07-31	3.380	3.420	3.350	3.400	2.822	1,160,800
2023-07-28	3.410	3.410	3.340	3.350	2.780	2,203,000
2023-07-27	3.380	3.470	3.380	3.410	2.830	3,983,700
2023-07-26	3.290	3.360	3.290	3.350	2.780	1,464,300
2023-07-25	3.250	3.320	3.230	3.290	2.731	960,200
2023-07-24	3.250	3.420	3.220	3.240	2.689	6,679,000
2023-07-21	3.220	3.230	3.190	3.230	2.681	977,500
2023-07-20	3.230	3.250	3.220	3.220	2.672	470,300
2023-07-18	3.260	3.270	3.210	3.220	2.672	531,700
2023-07-17	3.230	3.280	3.230	3.260	2.706	1,644,400
2023-07-14	3.180	3.240	3.170	3.210	2.664	1,138,500
2023-07-13	3.160	3.180	3.140	3.180	2.639	475,700
2023-07-12	3.110	3.160	3.100	3.160	2.623	739,200
2023-07-11	3.190	3.190	3.080	3.110	2.581	3,021,500
2023-07-10	3.210	3.210	3.180	3.180	2.639	724,200
2023-07-07	3.190	3.230	3.180	3.190	2.648	663,500
2023-07-06	3.220	3.230	3.180	3.200	2.656	755,700
2023-07-05	3.250	3.260	3.220	3.220	2.672	513,100
2023-07-04	3.180	3.260	3.180	3.250	2.697	1,329,400
2023-07-03	3.140	3.200	3.120	3.170	2.631	1,139,700
2023-06-30	3.240	3.250	3.130	3.130	2.598	2,118,900
2023-06-28	3.280	3.290	3.220	3.240	2.689	1,946,100
2023-06-27	3.110	3.290	3.110	3.250	2.697	2,443,700
2023-06-26	3.120	3.150	3.100	3.110	2.581	783,000
2023-06-23	3.090	3.140	3.080	3.110	2.581	1,256,500
2023-06-22	3.110	3.130	3.080	3.080	2.556	1,952,300
2023-06-21	3.100	3.140	3.060	3.100	2.573	1,477,000
2023-06-20	3.050	3.170	3.050	3.100	2.573	3,074,900
2023-06-19	3.160	3.170	3.030	3.050	2.531	4,455,700
2023-06-16	3.250	3.260	3.150	3.150	2.614	3,462,400
2023-06-15	3.270	3.290	3.230	3.240	2.689	1,344,100
2023-06-14	3.240	3.300	3.220	3.270	2.714	2,284,500
2023-06-13	3.340	3.350	3.180	3.220	2.672	4,519,800
2023-06-12	3.320	3.390	3.310	3.320	2.755	2,017,800
2023-06-09	3.270	3.360	3.270	3.310	2.747	1,464,800
2023-06-08	3.390	3.390	3.280	3.290	2.731	2,567,800
2023-06-07	3.410	3.490	3.390	3.450	2.780	4,310,000
2023-06-06	3.510	3.550	3.390	3.390	2.732	6,925,100
2023-06-02	3.390	3.540	3.390	3.480	2.804	7,864,500
2023-06-01	3.580	3.680	3.350	3.380	2.724	15,695,000
2023-05-31	4.050	4.090	3.620	3.620	2.917	62,533,500
2023-05-30	4.060	4.110	4.030	4.060	3.272	2,970,400
2023-05-29	4.140	4.170	4.040	4.060	3.272	2,116,000
2023-05-26	4.230	4.270	4.010	4.120	3.320	4,746,200
2023-05-25	4.250	4.280	4.230	4.230	3.409	1,047,600
2023-05-24	4.330	4.330	4.220	4.240	3.417	971,900

← NewerPage 14 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.