Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	7.410	7.440	7.330	7.440	5.813	302,000
2022-08-19	7.540	7.540	7.460	7.490	5.852	159,300
2022-08-18	7.500	7.540	7.430	7.540	5.891	184,800
2022-08-17	7.500	7.500	7.400	7.490	5.852	247,600
2022-08-16	7.270	7.500	7.220	7.500	5.860	482,100
2022-08-15	7.330	7.330	7.240	7.240	5.657	255,800
2022-08-12	7.330	7.340	7.270	7.340	5.735	268,500
2022-08-11	7.330	7.400	7.280	7.280	5.688	355,900
2022-08-10	7.340	7.340	7.280	7.280	5.688	350,500
2022-08-09	7.360	7.380	7.320	7.370	5.758	249,100
2022-08-08	7.500	7.510	7.380	7.380	5.766	161,500
2022-08-05	7.570	7.580	7.500	7.510	5.868	324,400
2022-08-04	7.480	7.580	7.460	7.580	5.922	188,500
2022-08-03	7.420	7.580	7.420	7.580	5.922	340,200
2022-08-02	7.430	7.510	7.260	7.510	5.868	268,400
2022-08-01	7.550	7.550	7.460	7.490	5.852	69,500
2022-07-29	7.480	7.560	7.360	7.560	5.907	353,200
2022-07-28	7.270	7.490	7.270	7.470	5.836	171,500
2022-07-27	7.340	7.340	7.230	7.320	5.719	104,000
2022-07-26	7.220	7.320	7.200	7.320	5.719	141,300
2022-07-25	7.270	7.340	7.220	7.240	5.657	103,700
2022-07-22	7.540	7.540	7.290	7.290	5.696	346,500
2022-07-21	7.260	7.500	7.260	7.500	5.860	255,100
2022-07-20	7.350	7.410	7.240	7.240	5.657	156,600
2022-07-19	7.130	7.460	7.120	7.430	5.805	316,300
2022-07-18	7.110	7.230	7.060	7.230	5.649	94,300
2022-07-15	7.180	7.180	7.100	7.110	5.555	25,200
2022-07-14	7.100	7.160	7.100	7.160	5.594	43,600
2022-07-13	7.060	7.160	7.060	7.160	5.594	130,200
2022-07-12	7.150	7.150	7.060	7.140	5.579	54,900
2022-07-08	7.140	7.160	7.070	7.160	5.594	168,000
2022-07-07	7.050	7.130	7.050	7.130	5.571	78,100
2022-07-06	7.070	7.120	7.000	7.050	5.508	255,000
2022-07-05	7.110	7.170	7.080	7.080	5.532	107,000
2022-07-04	7.190	7.190	7.100	7.100	5.547	55,800
2022-07-01	7.160	7.200	7.120	7.190	5.618	155,500
2022-06-30	7.190	7.210	7.120	7.130	5.571	284,900
2022-06-29	7.230	7.230	7.130	7.130	5.571	305,000
2022-06-28	7.180	7.220	7.160	7.220	5.641	144,700
2022-06-27	7.190	7.210	7.150	7.160	5.594	130,100
2022-06-24	7.220	7.220	7.170	7.170	5.602	179,700
2022-06-23	7.250	7.320	7.170	7.170	5.602	239,100
2022-06-22	7.360	7.360	7.250	7.250	5.664	99,300
2022-06-21	7.270	7.440	7.230	7.440	5.813	235,300
2022-06-20	7.390	7.390	7.230	7.270	5.680	82,900
2022-06-17	7.280	7.450	7.180	7.450	5.821	1,052,200
2022-06-16	7.210	7.480	7.210	7.480	5.844	246,400
2022-06-15	7.260	7.350	7.170	7.170	5.602	114,200
2022-06-14	7.180	7.370	7.180	7.360	5.750	189,700
2022-06-13	7.300	7.300	7.180	7.180	5.610	113,100
2022-06-10	7.390	7.390	7.300	7.300	5.704	282,200
2022-06-09	7.660	7.680	7.500	7.500	5.782	222,800
2022-06-08	7.570	7.670	7.560	7.670	5.913	222,500
2022-06-07	7.720	7.770	7.570	7.570	5.836	296,100
2022-06-03	7.720	7.900	7.630	7.630	5.882	224,300
2022-06-02	7.850	7.850	7.720	7.750	5.974	85,100
2022-06-01	8.060	8.060	7.850	7.900	6.090	234,500
2022-05-31	7.780	8.300	7.660	8.300	6.398	3,526,700
2022-05-30	7.590	7.800	7.480	7.770	5.990	618,000
2022-05-27	7.480	7.600	7.430	7.600	5.859	316,600

← NewerPage 18 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.