Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.940	2.940	2.920	2.930	2.732	152,500
2025-10-29	2.900	2.950	2.880	2.940	2.741	230,700
2025-10-28	2.880	2.930	2.880	2.900	2.704	256,300
2025-10-27	2.910	2.930	2.890	2.920	2.723	183,900
2025-10-24	2.910	2.920	2.890	2.900	2.704	160,900
2025-10-23	2.860	2.910	2.860	2.910	2.713	194,100
2025-10-22	2.900	2.910	2.860	2.870	2.676	253,600
2025-10-21	2.860	2.930	2.860	2.900	2.704	304,600
2025-10-17	2.890	2.890	2.860	2.860	2.667	684,100
2025-10-16	2.900	2.980	2.880	2.890	2.695	665,000
2025-10-15	2.880	2.940	2.880	2.900	2.704	545,400
2025-10-14	2.950	2.950	2.860	2.870	2.676	678,300
2025-10-13	2.930	2.970	2.890	2.930	2.732	743,500
2025-10-10	2.840	3.020	2.840	2.990	2.788	1,690,500
2025-10-09	2.820	2.870	2.820	2.830	2.639	426,300
2025-10-08	2.830	2.840	2.810	2.830	2.639	209,100
2025-10-07	2.830	2.840	2.810	2.840	2.648	384,000
2025-10-06	2.830	2.870	2.820	2.830	2.639	492,400
2025-10-03	2.820	2.860	2.820	2.840	2.648	522,900
2025-10-02	2.830	2.850	2.810	2.820	2.630	794,300
2025-10-01	2.780	2.830	2.780	2.820	2.630	324,400
2025-09-30	2.780	2.820	2.760	2.780	2.592	665,500
2025-09-29	2.840	2.850	2.750	2.790	2.602	1,155,900
2025-09-26	2.880	2.880	2.840	2.850	2.658	1,155,800
2025-09-25	2.840	2.880	2.830	2.880	2.686	1,208,900
2025-09-24	2.850	2.890	2.830	2.840	2.648	1,449,000
2025-09-23	2.710	2.870	2.700	2.850	2.658	2,898,600
2025-09-22	2.700	2.740	2.690	2.720	2.536	1,071,400
2025-09-19	2.660	2.700	2.650	2.690	2.508	440,700
2025-09-18	2.660	2.660	2.630	2.640	2.462	302,200
2025-09-17	2.600	2.660	2.600	2.660	2.480	795,200
2025-09-12	2.610	2.630	2.580	2.600	2.424	292,200
2025-09-11	2.620	2.650	2.610	2.610	2.434	285,500
2025-09-10	2.650	2.660	2.590	2.620	2.443	446,500
2025-09-09	2.550	2.690	2.550	2.650	2.471	893,900
2025-09-08	2.460	2.570	2.460	2.550	2.378	429,400
2025-09-04	2.460	2.490	2.450	2.460	2.294	278,400
2025-09-03	2.430	2.480	2.430	2.460	2.294	292,600
2025-09-02	2.460	2.460	2.420	2.430	2.266	268,400
2025-08-29	2.530	2.530	2.450	2.460	2.294	473,700
2025-08-28	2.520	2.520	2.460	2.510	2.341	146,500
2025-08-27	2.440	2.490	2.420	2.490	2.322	376,200
2025-08-26	2.510	2.510	2.410	2.410	2.247	844,100
2025-08-25	2.520	2.530	2.500	2.510	2.341	455,700
2025-08-22	2.510	2.530	2.500	2.520	2.350	211,700
2025-08-21	2.510	2.530	2.500	2.520	2.350	346,500
2025-08-20	2.530	2.540	2.490	2.510	2.341	492,900
2025-08-19	2.540	2.560	2.510	2.540	2.368	525,300
2025-08-18	2.550	2.560	2.520	2.560	2.387	281,200
2025-08-15	2.560	2.580	2.550	2.550	2.378	111,400
2025-08-14	2.560	2.580	2.550	2.560	2.387	129,500
2025-08-13	2.530	2.600	2.520	2.560	2.387	269,900
2025-08-12	2.510	2.550	2.510	2.530	2.359	65,700
2025-08-11	2.500	2.540	2.500	2.510	2.341	124,800
2025-08-08	2.510	2.510	2.500	2.500	2.331	204,300
2025-08-07	2.510	2.530	2.500	2.500	2.331	247,300
2025-08-06	2.540	2.550	2.490	2.510	2.341	565,500
2025-08-05	2.570	2.570	2.540	2.540	2.368	519,000
2025-08-04	2.600	2.600	2.570	2.580	2.406	99,800
2025-08-01	2.560	2.610	2.560	2.590	2.415	182,400

← NewerPage 5 of 21 · 1,227 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.