Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	7.330	7.400	7.110	7.330	5.651	1,600,600
2022-02-24	7.530	7.530	7.200	7.330	5.651	2,529,200
2022-02-23	7.610	7.620	7.510	7.530	5.805	2,195,100
2022-02-22	7.660	7.670	7.520	7.610	5.866	1,078,700
2022-02-21	7.660	7.660	7.500	7.660	5.905	1,198,300
2022-02-18	7.640	7.640	7.580	7.600	5.859	284,500
2022-02-17	7.710	7.750	7.580	7.600	5.859	969,400
2022-02-16	7.680	7.750	7.650	7.750	5.974	361,300
2022-02-15	7.650	7.700	7.600	7.690	5.928	249,000
2022-02-14	7.650	7.650	7.560	7.600	5.859	575,700
2022-02-11	7.550	7.640	7.520	7.640	5.890	203,700
2022-02-10	7.650	7.690	7.540	7.600	5.859	516,300
2022-02-09	7.640	7.640	7.590	7.640	5.890	378,400
2022-02-08	7.630	7.630	7.500	7.600	5.859	747,800
2022-02-07	7.600	7.600	7.520	7.580	5.843	704,600
2022-02-04	7.640	7.650	7.400	7.650	5.897	616,200
2022-02-03	7.600	7.600	7.470	7.550	5.820	202,100
2022-01-31	7.620	7.680	7.600	7.600	5.859	99,100
2022-01-28	7.660	7.690	7.550	7.630	5.882	407,200
2022-01-27	7.520	7.650	7.460	7.650	5.897	490,200
2022-01-26	7.560	7.680	7.500	7.550	5.820	451,300
2022-01-25	7.580	7.600	7.450	7.600	5.859	703,500
2022-01-24	7.570	7.680	7.500	7.580	5.843	269,700
2022-01-21	7.680	7.680	7.530	7.620	5.874	412,600
2022-01-20	7.600	7.630	7.570	7.570	5.836	110,800
2022-01-19	7.750	7.750	7.550	7.600	5.859	409,800
2022-01-17	7.790	7.790	7.670	7.750	5.974	283,700
2022-01-14	7.660	7.780	7.610	7.780	5.998	446,500
2022-01-13	7.600	7.690	7.600	7.660	5.905	545,700
2022-01-12	7.610	7.690	7.560	7.600	5.859	632,200
2022-01-11	7.580	7.690	7.580	7.650	5.897	149,300
2022-01-10	7.600	7.650	7.550	7.650	5.897	472,400
2022-01-07	7.630	7.650	7.570	7.650	5.897	389,100
2022-01-06	7.700	7.750	7.610	7.630	5.882	593,200
2022-01-05	7.700	7.750	7.630	7.750	5.974	132,100
2022-01-04	7.750	7.750	7.600	7.700	5.936	286,400
2022-01-03	7.700	7.700	7.600	7.700	5.936	52,100
2021-12-31	7.540	7.710	7.540	7.700	5.936	79,000
2021-12-30	7.690	7.690	7.560	7.640	5.890	369,800
2021-12-29	7.620	7.670	7.620	7.670	5.913	19,200
2021-12-28	7.650	7.700	7.620	7.620	5.874	115,100
2021-12-27	7.580	7.620	7.530	7.620	5.874	69,300
2021-12-24	7.550	7.570	7.470	7.550	5.820	27,800
2021-12-23	7.420	7.590	7.350	7.590	5.851	334,400
2021-12-22	7.360	7.410	7.350	7.390	5.697	291,200
2021-12-21	7.400	7.420	7.350	7.400	5.705	230,000
2021-12-20	7.450	7.450	7.300	7.400	5.705	1,801,000
2021-12-17	7.480	7.560	7.360	7.560	5.828	2,361,200
2021-12-16	7.490	7.540	7.390	7.440	5.735	1,767,500
2021-12-15	7.490	7.510	7.380	7.470	5.759	961,400
2021-12-14	7.470	7.500	7.380	7.470	5.759	1,656,400
2021-12-13	7.510	7.510	7.430	7.490	5.774	606,700
2021-12-10	7.590	7.590	7.430	7.500	5.782	343,800
2021-12-09	7.500	7.520	7.400	7.500	5.782	617,600
2021-12-08	7.550	7.640	7.410	7.500	5.782	963,200
2021-12-07	7.600	7.800	7.550	7.800	5.820	660,300
2021-12-06	7.720	7.720	7.520	7.600	5.671	995,400
2021-12-02	7.630	7.720	7.590	7.720	5.761	525,900
2021-12-01	7.680	7.690	7.620	7.660	5.716	302,200
2021-11-30	7.690	7.790	7.600	7.600	5.671	2,599,900

← NewerPage 20 of 21 · 1,228 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.