Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	3.010	3.050	3.010	3.040	2.935	342,900
2026-01-23	3.010	3.040	3.010	3.010	2.906	213,400
2026-01-22	3.000	3.030	3.000	3.000	2.897	249,900
2026-01-21	2.970	3.030	2.970	3.000	2.897	406,700
2026-01-20	3.020	3.030	2.970	2.980	2.877	338,100
2026-01-19	3.000	3.040	3.000	3.020	2.916	222,000
2026-01-16	2.960	3.030	2.960	3.010	2.906	253,000
2026-01-15	2.920	2.980	2.920	2.960	2.858	335,900
2026-01-14	2.910	2.940	2.910	2.920	2.819	178,800
2026-01-13	2.870	2.940	2.870	2.900	2.800	202,400
2026-01-12	2.880	2.900	2.880	2.880	2.781	140,000
2026-01-09	2.840	2.890	2.840	2.880	2.781	158,000
2026-01-08	2.820	2.860	2.820	2.830	2.732	74,600
2026-01-07	2.820	2.850	2.820	2.820	2.723	121,400
2026-01-06	2.850	2.850	2.820	2.820	2.723	147,000
2026-01-05	2.840	2.860	2.820	2.840	2.742	91,600
2026-01-02	2.830	2.830	2.820	2.830	2.732	3,600
2025-12-31	2.850	2.900	2.820	2.840	2.742	131,100
2025-12-30	2.820	2.840	2.820	2.820	2.723	36,600
2025-12-29	2.840	2.840	2.820	2.820	2.723	105,000
2025-12-26	2.830	2.860	2.820	2.840	2.742	90,100
2025-12-24	2.850	2.850	2.820	2.840	2.742	152,500
2025-12-23	2.860	2.870	2.840	2.850	2.752	92,300
2025-12-22	2.870	2.880	2.850	2.850	2.752	101,100
2025-12-19	2.860	2.880	2.860	2.870	2.771	232,700
2025-12-18	2.890	2.900	2.850	2.880	2.781	160,800
2025-12-17	2.910	2.910	2.900	2.900	2.800	100,200
2025-12-16	2.900	2.920	2.890	2.910	2.810	80,100
2025-12-15	2.880	2.930	2.870	2.920	2.819	205,300
2025-12-12	2.850	2.900	2.840	2.890	2.790	143,100
2025-12-11	2.880	2.880	2.840	2.850	2.752	155,400
2025-12-10	2.870	2.890	2.860	2.880	2.781	168,600
2025-12-09	2.900	2.900	2.860	2.870	2.771	331,100
2025-12-08	2.870	2.900	2.870	2.900	2.800	319,400
2025-12-05	2.830	2.900	2.820	2.870	2.771	288,200
2025-12-04	2.840	2.840	2.810	2.820	2.723	290,500
2025-12-03	2.840	2.850	2.810	2.840	2.742	431,300
2025-12-02	2.890	2.920	2.880	2.920	2.723	447,200
2025-12-01	2.860	2.890	2.830	2.870	2.676	595,600
2025-11-28	2.930	2.930	2.860	2.860	2.667	617,100
2025-11-27	2.900	2.930	2.900	2.910	2.713	176,500
2025-11-26	2.930	2.930	2.880	2.890	2.695	429,300
2025-11-25	2.950	2.950	2.910	2.930	2.732	194,400
2025-11-24	2.920	2.980	2.880	2.950	2.751	743,500
2025-11-21	3.000	3.010	2.910	2.920	2.723	957,200
2025-11-20	3.010	3.010	2.990	3.010	2.807	87,400
2025-11-19	2.990	3.000	2.980	3.000	2.797	427,100
2025-11-18	3.030	3.030	2.980	2.990	2.788	722,600
2025-11-17	3.030	3.040	3.000	3.020	2.816	190,100
2025-11-14	3.010	3.030	3.010	3.030	2.825	277,700
2025-11-13	3.030	3.050	3.010	3.010	2.807	276,200
2025-11-12	3.080	3.080	3.010	3.020	2.816	469,300
2025-11-11	3.100	3.120	3.060	3.080	2.872	208,900
2025-11-10	3.120	3.140	3.090	3.100	2.891	310,500
2025-11-07	3.070	3.160	3.060	3.120	2.909	672,900
2025-11-06	3.020	3.110	3.020	3.070	2.863	879,000
2025-11-05	2.980	3.010	2.970	3.000	2.797	352,800
2025-11-04	3.030	3.040	2.970	2.990	2.788	431,200
2025-11-03	2.980	3.050	2.980	3.020	2.816	803,500
2025-10-31	2.940	2.990	2.920	2.970	2.769	610,400

← NewerPage 4 of 5 · 248 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.