Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.450	6.680	6.380	6.680	5.219	259,100
2022-11-17	6.450	6.500	6.350	6.500	5.079	273,100
2022-11-16	6.380	6.460	6.310	6.460	5.047	237,700
2022-11-15	6.390	6.390	6.290	6.390	4.993	144,300
2022-11-14	6.400	6.400	6.280	6.390	4.993	175,700
2022-11-11	6.220	6.400	6.170	6.400	5.000	390,900
2022-11-10	6.190	6.260	6.130	6.150	4.805	206,400
2022-11-09	6.280	6.280	6.160	6.280	4.907	201,800
2022-11-08	6.250	6.270	6.110	6.270	4.899	284,300
2022-11-07	6.080	6.250	6.080	6.250	4.883	237,300
2022-11-04	5.930	6.100	5.920	6.100	4.766	313,000
2022-11-03	6.000	6.020	5.850	5.890	4.602	485,400
2022-11-02	6.330	6.330	6.020	6.020	4.703	485,000
2022-11-01	6.420	6.420	6.250	6.260	4.891	265,300
2022-10-31	6.240	6.430	6.240	6.430	5.024	207,700
2022-10-28	6.180	6.290	6.110	6.250	4.883	341,200
2022-10-27	6.050	6.190	6.030	6.120	4.782	180,800
2022-10-26	5.900	6.080	5.880	6.080	4.750	155,400
2022-10-25	5.890	5.920	5.860	5.900	4.610	134,400
2022-10-21	5.840	5.900	5.820	5.900	4.610	244,600
2022-10-20	5.920	6.010	5.810	5.810	4.539	507,300
2022-10-19	5.870	5.960	5.830	5.920	4.625	185,000
2022-10-18	5.890	5.940	5.820	5.870	4.586	125,700
2022-10-17	5.850	5.890	5.770	5.890	4.602	216,900
2022-10-14	5.840	5.930	5.840	5.850	4.571	258,000
2022-10-13	5.900	5.960	5.750	5.770	4.508	328,100
2022-10-12	6.110	6.110	5.900	5.900	4.610	253,800
2022-10-11	6.200	6.200	6.030	6.050	4.727	141,600
2022-10-07	6.190	6.190	6.080	6.190	4.836	168,700
2022-10-06	6.170	6.200	6.140	6.140	4.797	97,700
2022-10-05	6.200	6.220	6.140	6.140	4.797	93,900
2022-10-04	6.010	6.200	6.010	6.140	4.797	93,500
2022-10-03	6.100	6.100	5.990	6.000	4.688	217,400
2022-09-30	6.200	6.250	6.080	6.120	4.782	352,100
2022-09-29	6.370	6.370	6.160	6.240	4.875	189,800
2022-09-28	6.390	6.390	6.150	6.280	4.907	389,000
2022-09-27	5.920	6.400	5.920	6.400	5.000	469,700
2022-09-26	6.090	6.100	5.900	5.900	4.610	453,400
2022-09-23	6.440	6.440	6.130	6.130	4.789	481,200
2022-09-22	6.500	6.500	6.400	6.430	5.024	219,500
2022-09-21	6.610	6.620	6.480	6.490	5.071	274,200
2022-09-20	6.700	6.750	6.610	6.610	5.164	515,500
2022-09-19	6.880	6.880	6.650	6.650	5.196	793,300
2022-09-15	7.050	7.050	6.860	6.860	5.360	630,800
2022-09-14	7.000	7.030	6.970	7.030	5.493	225,400
2022-09-13	7.060	7.070	6.990	7.070	5.524	139,400
2022-09-12	7.000	7.070	6.990	7.030	5.493	97,400
2022-09-09	7.000	7.020	6.990	7.000	5.469	35,000
2022-09-08	7.000	7.070	6.980	6.980	5.454	220,300
2022-09-07	7.000	7.040	6.960	7.040	5.500	98,100
2022-09-06	7.010	7.040	6.960	6.960	5.438	120,700
2022-09-05	7.000	7.050	6.980	6.980	5.454	57,000
2022-09-02	6.970	7.080	6.940	7.010	5.477	277,400
2022-09-01	6.960	6.990	6.850	6.930	5.414	574,500
2022-08-30	7.180	7.190	6.950	6.950	5.430	2,796,500
2022-08-29	7.240	7.250	7.180	7.180	5.610	361,700
2022-08-26	7.300	7.320	7.250	7.250	5.664	158,500
2022-08-25	7.280	7.350	7.260	7.270	5.680	224,900
2022-08-24	7.330	7.370	7.260	7.260	5.672	122,800
2022-08-23	7.360	7.410	7.330	7.330	5.727	99,000

← NewerPage 17 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.