Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.240	4.390	4.240	4.300	3.465	1,633,600
2023-05-22	4.300	4.300	4.230	4.240	3.417	1,273,000
2023-05-19	4.300	4.360	4.260	4.300	3.465	1,936,800
2023-05-18	4.430	4.450	4.190	4.300	3.465	2,663,100
2023-05-17	4.550	4.570	4.420	4.430	3.570	1,808,500
2023-05-16	4.520	4.610	4.500	4.540	3.659	967,400
2023-05-15	4.740	4.830	4.530	4.530	3.651	3,221,300
2023-05-12	4.760	4.800	4.530	4.740	3.820	3,060,500
2023-05-11	4.820	4.890	4.750	4.750	3.828	560,600
2023-05-10	4.810	4.820	4.770	4.820	3.884	372,400
2023-05-09	4.840	4.840	4.800	4.810	3.876	259,600
2023-05-08	4.800	4.870	4.800	4.810	3.876	202,200
2023-05-05	4.910	4.930	4.800	4.800	3.868	530,700
2023-05-03	4.930	4.930	4.860	4.910	3.957	493,300
2023-05-02	4.940	4.950	4.900	4.950	3.989	390,900
2023-04-28	4.900	4.950	4.870	4.940	3.981	943,800
2023-04-27	4.950	4.950	4.820	4.850	3.909	236,400
2023-04-26	4.810	4.950	4.790	4.940	3.981	1,409,500
2023-04-25	4.700	4.830	4.670	4.830	3.892	1,033,300
2023-04-20	4.740	4.740	4.660	4.670	3.763	1,116,500
2023-04-19	4.860	4.860	4.700	4.720	3.804	1,731,200
2023-04-18	4.860	4.910	4.840	4.860	3.917	811,700
2023-04-17	5.070	5.090	4.830	4.840	3.900	2,847,200
2023-04-14	5.030	5.070	5.020	5.050	4.070	622,200
2023-04-13	5.040	5.060	5.010	5.020	4.046	587,000
2023-04-12	5.050	5.090	5.010	5.020	4.046	910,500
2023-04-11	5.060	5.060	5.010	5.020	4.046	1,496,200
2023-04-10	5.060	5.090	5.050	5.060	4.078	540,500
2023-04-07	5.090	5.130	5.050	5.060	4.078	327,500
2023-04-06	5.120	5.120	5.050	5.070	4.086	317,700
2023-04-05	5.120	5.120	5.060	5.070	4.086	585,800
2023-04-04	5.230	5.230	5.070	5.090	4.102	1,058,000
2023-04-03	5.150	5.240	5.150	5.230	4.215	373,700
2023-03-31	5.180	5.260	5.100	5.100	4.110	1,015,300
2023-03-30	5.110	5.220	5.090	5.180	4.174	891,500
2023-03-29	5.020	5.110	5.020	5.090	4.102	514,700
2023-03-28	5.070	5.120	5.010	5.020	4.046	613,400
2023-03-27	5.150	5.150	5.030	5.030	4.054	463,700
2023-03-24	5.340	5.340	5.150	5.150	4.150	747,700
2023-03-23	5.200	5.330	5.150	5.330	4.295	451,300
2023-03-22	5.230	5.290	5.130	5.190	4.183	522,700
2023-03-21	5.040	5.250	5.040	5.190	4.183	753,200
2023-03-20	5.180	5.190	5.010	5.010	4.037	800,600
2023-03-17	5.190	5.280	5.150	5.150	4.150	986,300
2023-03-16	5.340	5.340	5.150	5.160	4.158	713,800
2023-03-15	5.360	5.450	5.340	5.340	4.303	921,400
2023-03-14	5.570	5.580	5.340	5.340	4.303	947,400
2023-03-13	5.670	5.680	5.560	5.570	4.489	1,034,100
2023-03-10	5.800	5.800	5.650	5.650	4.553	1,033,500
2023-03-09	5.950	5.950	5.800	5.800	4.674	1,102,900
2023-03-08	5.950	5.970	5.920	5.930	4.779	535,900
2023-03-07	5.900	6.010	5.900	5.920	4.771	417,000
2023-03-06	6.030	6.070	5.900	5.900	4.755	237,000
2023-03-03	6.030	6.040	5.980	5.980	4.819	160,900
2023-03-02	6.050	6.050	5.950	5.950	4.795	429,600
2023-03-01	6.110	6.160	6.000	6.010	4.843	513,300
2023-02-28	6.050	6.160	6.040	6.100	4.916	1,221,400
2023-02-27	6.230	6.290	6.010	6.010	4.843	1,055,000
2023-02-24	6.530	6.590	6.210	6.220	5.013	745,800
2023-02-23	6.530	6.600	6.530	6.600	5.319	87,500

← NewerPage 15 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.