Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.600	2.610	2.560	2.560	2.387	187,200
2025-07-30	2.570	2.600	2.560	2.600	2.424	241,800
2025-07-29	2.590	2.610	2.570	2.570	2.396	184,500
2025-07-28	2.590	2.620	2.590	2.590	2.415	272,100
2025-07-25	2.590	2.600	2.580	2.580	2.406	172,800
2025-07-24	2.570	2.620	2.550	2.590	2.415	310,600
2025-07-23	2.560	2.600	2.550	2.570	2.396	166,100
2025-07-22	2.550	2.570	2.550	2.560	2.387	152,500
2025-07-21	2.600	2.600	2.550	2.570	2.396	140,300
2025-07-18	2.580	2.610	2.560	2.590	2.415	119,500
2025-07-17	2.550	2.590	2.550	2.580	2.406	127,000
2025-07-16	2.630	2.630	2.540	2.590	2.415	407,700
2025-07-15	2.630	2.630	2.600	2.630	2.452	171,900
2025-07-14	2.640	2.640	2.610	2.630	2.452	159,400
2025-07-11	2.630	2.650	2.620	2.640	2.462	216,400
2025-07-10	2.650	2.670	2.610	2.630	2.452	214,300
2025-07-09	2.630	2.650	2.610	2.650	2.471	142,200
2025-07-08	2.610	2.640	2.600	2.630	2.452	145,800
2025-07-07	2.620	2.650	2.580	2.650	2.471	336,200
2025-07-04	2.630	2.640	2.600	2.630	2.452	295,100
2025-07-03	2.600	2.640	2.570	2.630	2.452	290,100
2025-07-02	2.580	2.600	2.570	2.600	2.424	337,400
2025-07-01	2.530	2.580	2.530	2.560	2.387	140,800
2025-06-30	2.550	2.550	2.520	2.530	2.359	159,500
2025-06-26	2.510	2.560	2.500	2.540	2.368	136,400
2025-06-25	2.530	2.550	2.510	2.510	2.341	352,200
2025-06-24	2.490	2.530	2.490	2.510	2.341	158,000
2025-06-23	2.500	2.520	2.460	2.490	2.322	683,600
2025-06-20	2.510	2.550	2.500	2.540	2.368	676,000
2025-06-19	2.520	2.540	2.510	2.510	2.341	217,500
2025-06-18	2.530	2.550	2.520	2.530	2.359	212,000
2025-06-17	2.550	2.560	2.540	2.540	2.368	73,600
2025-06-16	2.550	2.560	2.510	2.530	2.359	369,900
2025-06-13	2.610	2.610	2.550	2.560	2.387	688,600
2025-06-12	2.700	2.720	2.610	2.610	2.434	852,200
2025-06-11	2.680	2.710	2.650	2.700	2.518	690,600
2025-06-10	2.810	2.810	2.750	2.770	2.490	919,900
2025-06-09	2.780	2.810	2.740	2.810	2.526	467,800
2025-06-06	2.780	2.780	2.720	2.740	2.463	522,900
2025-06-05	2.780	2.820	2.710	2.780	2.499	397,100
2025-06-04	2.740	2.790	2.720	2.780	2.499	271,200
2025-06-03	2.770	2.770	2.700	2.740	2.463	686,800
2025-05-30	2.750	2.780	2.730	2.770	2.490	502,900
2025-05-29	2.710	2.770	2.690	2.760	2.481	578,900
2025-05-28	2.800	2.800	2.700	2.720	2.445	1,149,000
2025-05-27	2.840	2.860	2.800	2.810	2.526	701,600
2025-05-26	2.800	2.840	2.790	2.820	2.535	500,300
2025-05-23	2.800	2.810	2.770	2.790	2.508	314,600
2025-05-22	2.810	2.810	2.750	2.780	2.499	818,600
2025-05-21	2.780	2.870	2.780	2.830	2.544	1,537,800
2025-05-20	2.740	2.800	2.730	2.780	2.499	413,100
2025-05-19	2.780	2.780	2.730	2.740	2.463	645,800
2025-05-16	2.710	2.780	2.710	2.770	2.490	778,200
2025-05-15	2.710	2.740	2.690	2.700	2.427	917,900
2025-05-14	2.680	2.730	2.680	2.710	2.436	1,449,500
2025-05-13	2.740	2.780	2.670	2.690	2.418	2,220,200
2025-05-09	2.690	2.750	2.680	2.720	2.445	184,200
2025-05-08	2.680	2.700	2.670	2.700	2.427	213,300
2025-05-07	2.650	2.720	2.650	2.690	2.418	704,000
2025-05-06	2.680	2.690	2.640	2.650	2.382	451,700

← NewerPage 6 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.