Hap Seng Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 7.650 | 7.690 | 7.510 | 7.650 | 5.708 | 842,400 |
| 2021-11-26 | 7.800 | 7.800 | 7.600 | 7.600 | 5.671 | 668,800 |
| 2021-11-25 | 7.600 | 7.680 | 7.560 | 7.620 | 5.686 | 328,600 |
| 2021-11-24 | 7.640 | 7.700 | 7.570 | 7.650 | 5.708 | 179,600 |
| 2021-11-23 | 7.700 | 7.720 | 7.560 | 7.640 | 5.701 | 816,600 |
| 2021-11-22 | 7.710 | 7.780 | 7.700 | 7.700 | 5.746 | 69,900 |
| 2021-11-19 | 7.750 | 7.760 | 7.700 | 7.710 | 5.753 | 78,700 |
| 2021-11-18 | 7.660 | 7.750 | 7.660 | 7.750 | 5.783 | 162,100 |
| 2021-11-17 | 7.730 | 7.790 | 7.650 | 7.660 | 5.716 | 275,500 |
| 2021-11-16 | 7.810 | 7.840 | 7.730 | 7.730 | 5.768 | 183,700 |
| 2021-11-15 | 7.850 | 7.850 | 7.700 | 7.700 | 5.746 | 135,400 |
| 2021-11-12 | 7.770 | 7.840 | 7.700 | 7.800 | 5.820 | 347,600 |
| 2021-11-11 | 7.760 | 7.780 | 7.670 | 7.700 | 5.746 | 149,900 |
| 2021-11-10 | 7.770 | 7.800 | 7.710 | 7.710 | 5.753 | 234,100 |
| 2021-11-09 | 7.970 | 7.990 | 7.760 | 7.770 | 5.798 | 359,700 |
| 2021-11-08 | 7.960 | 8.000 | 7.950 | 7.990 | 5.962 | 100,100 |
| 2021-11-05 | 7.890 | 7.980 | 7.840 | 7.980 | 5.955 | 149,200 |
| 2021-11-03 | 8.000 | 8.050 | 7.820 | 7.820 | 5.835 | 202,300 |
| 2021-11-02 | 7.800 | 7.980 | 7.790 | 7.980 | 5.955 | 318,700 |
| 2021-11-01 | 7.810 | 7.830 | 7.700 | 7.730 | 5.768 | 336,400 |
| 2021-10-29 | 7.950 | 7.950 | 7.810 | 7.840 | 5.850 | 423,100 |
| 2021-10-28 | 7.920 | 7.940 | 7.880 | 7.920 | 5.910 | 94,500 |
| 2021-10-27 | 7.930 | 8.010 | 7.900 | 7.900 | 5.895 | 205,400 |
| 2021-10-26 | 8.100 | 8.100 | 7.930 | 7.930 | 5.917 | 159,700 |
| 2021-10-25 | 7.960 | 8.140 | 7.960 | 8.020 | 5.984 | 122,400 |
| 2021-10-22 | 7.940 | 8.040 | 7.940 | 8.030 | 5.992 | 123,700 |
| 2021-10-21 | 8.110 | 8.150 | 7.930 | 7.930 | 5.917 | 247,600 |
| 2021-10-20 | 8.190 | 8.280 | 8.140 | 8.210 | 6.126 | 171,200 |
| 2021-10-18 | 8.250 | 8.250 | 8.120 | 8.180 | 6.104 | 97,300 |
| 2021-10-15 | 8.180 | 8.240 | 8.120 | 8.200 | 6.119 | 286,100 |
| 2021-10-14 | 8.240 | 8.240 | 8.150 | 8.180 | 6.104 | 93,900 |
← NewerPage 21 of 21 · 1,231 trading days
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.