Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.740	2.740	2.720	2.720	2.720	299,700
2026-07-23	2.720	2.740	2.720	2.720	2.720	68,400
2026-07-22	2.730	2.740	2.720	2.720	2.720	47,000
2026-07-21	2.710	2.740	2.710	2.730	2.730	195,000
2026-07-20	2.700	2.730	2.700	2.720	2.720	56,400
2026-07-17	2.720	2.740	2.680	2.680	2.680	193,500
2026-07-16	2.720	2.740	2.710	2.710	2.710	134,800
2026-07-15	2.720	2.740	2.710	2.720	2.720	89,800
2026-07-14	2.710	2.740	2.690	2.730	2.730	149,500
2026-07-13	2.730	2.750	2.710	2.710	2.710	111,000
2026-07-10	2.730	2.740	2.710	2.730	2.730	61,400
2026-07-09	2.720	2.730	2.710	2.720	2.720	71,000
2026-07-08	2.710	2.740	2.700	2.740	2.740	149,000
2026-07-07	2.710	2.730	2.700	2.720	2.720	213,700
2026-07-06	2.740	2.750	2.700	2.740	2.740	179,000
2026-07-03	2.690	2.740	2.690	2.730	2.730	58,800
2026-07-02	2.680	2.710	2.660	2.680	2.680	99,400
2026-07-01	2.690	2.710	2.660	2.660	2.660	114,000
2026-06-30	2.680	2.680	2.660	2.680	2.680	107,000
2026-06-29	2.650	2.680	2.650	2.680	2.680	34,100
2026-06-26	2.700	2.700	2.650	2.670	2.670	180,400
2026-06-25	2.680	2.680	2.650	2.670	2.670	229,500
2026-06-24	2.680	2.690	2.660	2.690	2.690	299,400
2026-06-23	2.700	2.730	2.670	2.680	2.680	179,200
2026-06-22	2.750	2.750	2.690	2.700	2.700	347,200
2026-06-19	2.720	2.740	2.720	2.730	2.730	84,500
2026-06-18	2.730	2.760	2.710	2.720	2.720	292,500
2026-06-17	2.720	2.720	2.720	2.720	2.720	0
2026-06-16	2.750	2.800	2.720	2.720	2.720	244,700
2026-06-15	2.740	2.760	2.720	2.760	2.760	214,600
2026-06-12	2.760	2.760	2.730	2.730	2.730	155,900
2026-06-11	2.800	2.800	2.740	2.760	2.760	254,000
2026-06-10	2.910	2.940	2.900	2.900	2.800	240,600
2026-06-09	2.920	2.930	2.900	2.910	2.810	154,800
2026-06-08	2.910	2.930	2.900	2.920	2.819	182,800
2026-06-05	2.920	2.940	2.890	2.910	2.810	344,900
2026-06-04	2.900	2.950	2.890	2.920	2.819	235,800
2026-06-03	2.980	2.980	2.900	2.900	2.800	413,600
2026-05-29	2.860	2.990	2.860	2.990	2.887	860,500
2026-05-28	2.850	2.880	2.840	2.860	2.761	197,400
2026-05-26	2.840	2.860	2.840	2.850	2.752	192,600
2026-05-25	2.860	2.860	2.830	2.840	2.742	63,300
2026-05-22	2.860	2.890	2.850	2.860	2.761	95,000
2026-05-21	2.860	2.890	2.850	2.860	2.761	155,900
2026-05-20	2.870	2.870	2.860	2.860	2.761	101,100
2026-05-19	2.860	2.900	2.850	2.870	2.771	139,900
2026-05-18	2.870	2.880	2.850	2.860	2.761	181,600
2026-05-15	2.890	2.890	2.870	2.870	2.771	71,800
2026-05-14	2.880	2.900	2.870	2.880	2.781	105,700
2026-05-13	2.880	2.900	2.870	2.880	2.781	71,200
2026-05-12	2.890	2.910	2.870	2.870	2.771	213,800
2026-05-11	2.920	2.920	2.890	2.910	2.810	190,300
2026-05-08	2.920	2.950	2.900	2.920	2.819	37,500
2026-05-07	2.900	2.920	2.880	2.920	2.819	81,800
2026-05-06	2.900	2.920	2.890	2.900	2.800	87,400
2026-05-05	2.900	2.920	2.890	2.910	2.810	92,600
2026-05-04	2.900	2.910	2.870	2.890	2.790	178,900
2026-04-30	2.920	2.920	2.880	2.900	2.800	210,500
2026-04-29	2.920	2.920	2.890	2.890	2.790	58,300
2026-04-28	2.890	2.930	2.880	2.910	2.810	81,700

← NewerPage 2 of 21 · 1,229 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.