Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.710	6.710	6.520	6.520	5.254	285,000
2023-02-21	6.720	6.800	6.650	6.740	5.432	238,900
2023-02-20	6.980	6.990	6.700	6.700	5.399	505,900
2023-02-17	7.100	7.100	7.000	7.000	5.641	95,800
2023-02-16	7.130	7.130	7.020	7.110	5.730	190,700
2023-02-15	7.000	7.130	7.000	7.130	5.746	81,800
2023-02-14	7.000	7.140	7.000	7.000	5.641	136,100
2023-02-13	7.070	7.070	7.000	7.060	5.689	115,900
2023-02-10	7.110	7.110	7.060	7.070	5.698	54,400
2023-02-09	7.120	7.160	7.030	7.120	5.738	403,400
2023-02-08	7.200	7.200	7.090	7.180	5.786	169,400
2023-02-07	7.270	7.270	7.020	7.200	5.802	570,700
2023-02-03	7.140	7.270	7.100	7.270	5.859	272,500
2023-02-02	7.380	7.380	7.140	7.140	5.754	765,100
2023-01-31	7.300	7.400	7.240	7.400	5.963	598,600
2023-01-30	7.200	7.380	7.140	7.380	5.947	304,900
2023-01-27	7.040	7.200	7.040	7.200	5.802	215,000
2023-01-26	7.110	7.140	7.010	7.040	5.673	85,200
2023-01-25	7.170	7.180	7.120	7.160	5.770	28,700
2023-01-20	6.980	7.180	6.980	7.180	5.786	266,100
2023-01-19	7.000	7.150	6.960	7.020	5.657	241,600
2023-01-18	6.980	7.020	6.910	7.020	5.657	195,000
2023-01-17	7.000	7.000	6.920	7.000	5.641	223,100
2023-01-16	6.950	6.990	6.880	6.990	5.633	111,800
2023-01-13	6.780	6.950	6.750	6.950	5.601	174,900
2023-01-12	6.780	6.940	6.770	6.800	5.480	292,800
2023-01-11	6.720	6.840	6.670	6.840	5.512	177,100
2023-01-10	6.690	6.710	6.600	6.710	5.407	141,000
2023-01-09	6.530	6.700	6.480	6.700	5.399	175,600
2023-01-06	6.590	6.600	6.520	6.600	5.319	63,500
2023-01-05	6.440	6.590	6.430	6.590	5.311	251,500
2023-01-04	6.420	6.460	6.370	6.430	5.182	143,800
2023-01-03	6.400	6.400	6.360	6.400	5.158	30,200
2022-12-30	6.410	6.480	6.400	6.400	5.158	132,500
2022-12-29	6.440	6.480	6.380	6.480	5.222	144,900
2022-12-28	6.350	6.430	6.350	6.430	5.182	94,800
2022-12-27	6.380	6.400	6.330	6.350	5.117	26,600
2022-12-23	6.350	6.370	6.300	6.370	5.133	105,900
2022-12-22	6.290	6.340	6.260	6.340	5.109	676,200
2022-12-21	6.270	6.320	6.220	6.320	5.093	117,900
2022-12-20	6.250	6.340	6.190	6.340	5.109	208,300
2022-12-19	6.270	6.280	6.180	6.260	5.045	116,800
2022-12-16	6.170	6.280	6.160	6.280	5.061	172,600
2022-12-15	6.160	6.260	6.160	6.170	4.972	185,600
2022-12-14	6.170	6.240	6.170	6.240	5.029	149,000
2022-12-13	6.230	6.230	6.160	6.160	4.964	114,200
2022-12-12	6.190	6.230	6.160	6.230	5.021	80,500
2022-12-09	6.200	6.260	6.180	6.220	5.013	118,200
2022-12-08	6.220	6.230	6.180	6.220	5.013	188,200
2022-12-07	6.370	6.380	6.210	6.210	5.005	194,300
2022-12-06	6.470	6.610	6.470	6.560	5.125	196,300
2022-12-05	6.620	6.630	6.470	6.470	5.055	429,300
2022-12-02	6.680	6.690	6.550	6.620	5.172	367,700
2022-12-01	6.710	6.770	6.660	6.680	5.219	231,400
2022-11-30	6.860	6.950	6.640	6.640	5.188	1,094,800
2022-11-29	6.850	6.920	6.730	6.870	5.368	344,000
2022-11-25	6.850	6.860	6.710	6.850	5.352	445,600
2022-11-24	6.530	6.830	6.520	6.830	5.336	224,000
2022-11-23	6.500	6.550	6.450	6.510	5.086	204,500
2022-11-22	6.560	6.630	6.480	6.480	5.063	281,400

← NewerPage 16 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.