Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.940	2.940	2.890	2.890	2.790	230,500
2026-04-24	2.920	2.940	2.920	2.930	2.829	104,300
2026-04-23	2.920	2.960	2.920	2.920	2.819	94,200
2026-04-22	2.960	2.980	2.920	2.930	2.829	137,300
2026-04-21	2.950	2.980	2.930	2.980	2.877	112,100
2026-04-20	2.900	2.980	2.900	2.930	2.829	112,000
2026-04-17	2.930	2.960	2.900	2.930	2.829	158,200
2026-04-16	2.890	2.930	2.880	2.910	2.810	147,400
2026-04-15	2.870	2.910	2.870	2.890	2.790	130,000
2026-04-14	2.860	2.880	2.820	2.870	2.771	127,600
2026-04-13	2.850	2.890	2.820	2.860	2.761	107,900
2026-04-10	2.880	2.890	2.850	2.880	2.781	72,900
2026-04-09	2.890	2.910	2.840	2.880	2.781	115,600
2026-04-08	2.840	2.880	2.830	2.880	2.781	122,500
2026-04-07	2.810	2.840	2.790	2.840	2.742	227,000
2026-04-06	2.800	2.840	2.780	2.810	2.713	125,400
2026-04-03	2.780	2.800	2.740	2.800	2.703	163,600
2026-04-02	2.740	2.780	2.720	2.730	2.636	138,300
2026-04-01	2.720	2.790	2.720	2.740	2.646	100,200
2026-03-31	2.690	2.720	2.680	2.700	2.607	102,700
2026-03-30	2.750	2.750	2.680	2.680	2.588	230,000
2026-03-27	2.740	2.770	2.730	2.750	2.655	155,300
2026-03-26	2.770	2.770	2.720	2.740	2.646	218,000
2026-03-25	2.790	2.790	2.770	2.770	2.675	139,300
2026-03-24	2.810	2.830	2.750	2.790	2.694	186,400
2026-03-19	2.820	2.850	2.800	2.830	2.732	88,400
2026-03-18	2.810	2.850	2.810	2.840	2.742	81,600
2026-03-17	2.800	2.860	2.750	2.800	2.703	248,700
2026-03-16	2.780	2.800	2.730	2.800	2.703	171,300
2026-03-13	2.760	2.780	2.750	2.780	2.684	80,700
2026-03-12	2.750	2.780	2.730	2.780	2.684	123,400
2026-03-11	2.740	2.770	2.730	2.750	2.655	155,600
2026-03-10	2.690	2.750	2.690	2.730	2.636	207,100
2026-03-09	2.780	2.780	2.620	2.660	2.568	956,700
2026-03-06	2.790	2.790	2.750	2.780	2.684	280,400
2026-03-05	2.800	2.820	2.780	2.800	2.703	156,800
2026-03-04	2.850	2.850	2.780	2.790	2.694	355,600
2026-03-03	2.820	2.880	2.810	2.850	2.752	181,600
2026-03-02	2.800	2.830	2.790	2.820	2.723	457,700
2026-02-27	2.990	2.990	2.850	2.850	2.752	1,269,700
2026-02-26	3.060	3.060	3.000	3.020	2.916	162,300
2026-02-25	3.050	3.070	3.050	3.060	2.955	56,600
2026-02-24	3.090	3.090	3.030	3.030	2.926	177,900
2026-02-23	3.080	3.100	3.070	3.100	2.993	154,600
2026-02-20	3.100	3.100	3.060	3.080	2.974	162,700
2026-02-19	3.050	3.100	3.040	3.100	2.993	372,200
2026-02-16	3.030	3.060	3.030	3.050	2.945	88,600
2026-02-13	3.010	3.050	3.010	3.030	2.926	118,400
2026-02-12	3.020	3.050	3.020	3.050	2.945	49,200
2026-02-11	3.050	3.050	3.020	3.040	2.935	184,300
2026-02-10	3.020	3.060	3.020	3.050	2.945	208,100
2026-02-09	2.980	3.050	2.980	3.040	2.935	147,100
2026-02-06	3.020	3.050	2.980	2.980	2.877	317,300
2026-02-05	3.070	3.070	3.000	3.020	2.916	316,900
2026-02-04	3.060	3.080	3.050	3.070	2.964	357,300
2026-02-03	3.000	3.060	2.990	3.050	2.945	362,600
2026-01-30	3.030	3.040	2.990	2.990	2.887	330,600
2026-01-29	3.060	3.060	3.010	3.030	2.926	322,200
2026-01-28	3.050	3.070	3.040	3.060	2.955	191,500
2026-01-27	3.050	3.060	3.040	3.060	2.955	324,300

← NewerPage 3 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.