Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	7.310	7.500	7.310	7.500	5.782	552,200
2022-05-25	7.220	7.390	7.220	7.390	5.697	244,500
2022-05-24	7.190	7.240	7.190	7.190	5.543	135,900
2022-05-23	7.310	7.340	7.180	7.180	5.535	273,300
2022-05-20	7.290	7.370	7.250	7.250	5.589	280,200
2022-05-19	7.180	7.340	7.180	7.210	5.558	272,900
2022-05-18	7.370	7.430	7.180	7.180	5.535	319,700
2022-05-17	7.230	7.410	7.230	7.370	5.681	188,300
2022-05-13	7.210	7.320	7.200	7.250	5.589	284,500
2022-05-12	7.300	7.310	7.210	7.210	5.558	672,500
2022-05-11	7.350	7.430	7.300	7.300	5.628	473,100
2022-05-10	7.380	7.420	7.300	7.350	5.666	151,800
2022-05-09	7.410	7.480	7.350	7.350	5.666	138,000
2022-05-06	7.460	7.550	7.390	7.390	5.697	593,800
2022-05-05	7.460	7.530	7.400	7.400	5.705	297,300
2022-04-29	7.460	7.540	7.420	7.470	5.759	376,000
2022-04-28	7.470	7.560	7.450	7.460	5.751	258,900
2022-04-27	7.500	7.540	7.420	7.420	5.720	208,700
2022-04-26	7.630	7.640	7.500	7.510	5.789	147,400
2022-04-25	7.590	7.640	7.520	7.610	5.866	153,000
2022-04-22	7.520	7.590	7.520	7.580	5.843	44,100
2022-04-21	7.540	7.600	7.500	7.520	5.797	217,200
2022-04-20	7.400	7.540	7.400	7.450	5.743	554,900
2022-04-18	7.470	7.510	7.400	7.400	5.705	225,500
2022-04-15	7.530	7.540	7.480	7.480	5.766	43,500
2022-04-14	7.540	7.580	7.480	7.480	5.766	128,000
2022-04-13	7.500	7.670	7.500	7.510	5.789	238,900
2022-04-12	7.540	7.640	7.500	7.500	5.782	119,300
2022-04-11	7.570	7.650	7.530	7.630	5.882	75,100
2022-04-08	7.590	7.680	7.570	7.570	5.836	75,300
2022-04-07	7.620	7.690	7.560	7.580	5.843	169,200
2022-04-06	7.560	7.700	7.530	7.680	5.920	282,300
2022-04-05	7.490	7.570	7.420	7.570	5.836	170,100
2022-04-04	7.400	7.480	7.380	7.480	5.766	116,600
2022-04-01	7.480	7.480	7.370	7.400	5.705	233,900
2022-03-31	7.340	7.480	7.240	7.480	5.766	673,500
2022-03-30	7.460	7.460	7.230	7.330	5.651	3,305,600
2022-03-29	7.410	7.420	7.320	7.400	5.705	275,700
2022-03-28	7.450	7.450	7.400	7.410	5.712	314,700
2022-03-25	7.450	7.570	7.440	7.450	5.743	202,000
2022-03-24	7.450	7.510	7.420	7.510	5.789	167,500
2022-03-23	7.440	7.500	7.380	7.450	5.743	380,400
2022-03-22	7.500	7.560	7.400	7.400	5.705	369,100
2022-03-21	7.760	7.770	7.460	7.460	5.751	1,319,700
2022-03-18	7.710	7.990	7.640	7.760	5.982	22,470,600
2022-03-17	7.530	7.750	7.360	7.710	5.944	1,425,700
2022-03-16	7.350	7.450	7.320	7.420	5.720	689,400
2022-03-15	7.410	7.480	7.300	7.350	5.666	867,000
2022-03-14	7.380	7.570	7.320	7.500	5.782	932,000
2022-03-11	7.310	7.390	7.290	7.340	5.658	181,700
2022-03-10	7.320	7.400	7.280	7.320	5.643	350,000
2022-03-09	7.240	7.340	7.170	7.290	5.620	366,400
2022-03-08	7.180	7.240	7.120	7.200	5.550	1,283,500
2022-03-07	7.220	7.250	7.150	7.240	5.581	596,700
2022-03-04	7.280	7.280	7.180	7.240	5.581	2,483,300
2022-03-03	7.320	7.320	7.230	7.280	5.612	926,500
2022-03-02	7.350	7.350	7.190	7.320	5.643	1,901,700
2022-03-01	7.520	7.520	7.220	7.300	5.628	2,248,100
2022-02-28	7.330	7.580	7.160	7.580	5.843	3,817,500
2022-02-25	7.330	7.400	7.110	7.330	5.651	1,600,600

← NewerPage 19 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.