Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.770	2.790	2.650	2.670	2.400	919,400
2025-05-02	2.770	2.770	2.730	2.770	2.490	1,032,500
2025-04-30	2.700	2.800	2.660	2.760	2.481	1,691,100
2025-04-29	2.700	2.710	2.670	2.680	2.409	630,800
2025-04-28	2.710	2.720	2.670	2.690	2.418	750,300
2025-04-25	2.630	2.720	2.630	2.710	2.436	1,119,000
2025-04-24	2.590	2.640	2.590	2.610	2.346	1,037,700
2025-04-23	2.590	2.610	2.570	2.590	2.328	246,900
2025-04-22	2.570	2.580	2.540	2.570	2.310	233,100
2025-04-21	2.570	2.630	2.570	2.580	2.319	262,200
2025-04-18	2.590	2.600	2.580	2.590	2.328	336,400
2025-04-17	2.550	2.620	2.540	2.590	2.328	188,500
2025-04-16	2.600	2.600	2.550	2.550	2.292	346,800
2025-04-15	2.620	2.640	2.570	2.600	2.337	462,100
2025-04-14	2.600	2.670	2.590	2.630	2.364	742,400
2025-04-11	2.540	2.620	2.490	2.580	2.319	930,400
2025-04-10	2.600	2.620	2.510	2.540	2.283	1,474,000
2025-04-09	2.500	2.500	2.410	2.440	2.193	1,267,100
2025-04-08	2.460	2.530	2.450	2.510	2.256	1,277,000
2025-04-07	2.550	2.550	2.400	2.430	2.184	2,839,300
2025-04-04	2.610	2.670	2.600	2.620	2.355	889,500
2025-04-03	2.700	2.770	2.620	2.650	2.382	2,838,800
2025-04-02	2.860	2.860	2.670	2.740	2.463	3,381,300
2025-03-28	2.870	2.910	2.850	2.860	2.571	543,700
2025-03-27	2.840	2.890	2.820	2.870	2.580	1,034,700
2025-03-26	2.900	2.900	2.840	2.850	2.562	1,178,400
2025-03-25	2.860	2.910	2.850	2.900	2.607	1,760,500
2025-03-24	2.950	2.950	2.820	2.860	2.571	5,014,100
2025-03-21	3.110	3.180	2.990	2.990	2.687	25,286,000
2025-03-20	3.150	3.150	3.090	3.110	2.795	199,400
2025-03-19	3.150	3.150	3.070	3.120	2.804	449,800
2025-03-17	3.120	3.190	3.120	3.160	2.840	215,500
2025-03-14	3.060	3.200	3.050	3.120	2.804	372,300
2025-03-13	3.060	3.120	3.060	3.070	2.759	310,100
2025-03-12	3.120	3.120	3.030	3.060	2.750	441,900
2025-03-11	3.120	3.130	3.060	3.120	2.804	235,800
2025-03-10	3.220	3.220	3.130	3.130	2.813	185,600
2025-03-07	3.160	3.200	3.110	3.150	2.831	381,900
2025-03-06	3.100	3.180	3.100	3.160	2.840	305,100
2025-03-05	3.050	3.170	3.050	3.100	2.786	394,900
2025-03-04	3.160	3.160	3.040	3.050	2.741	700,100
2025-03-03	3.210	3.210	3.150	3.150	2.831	525,800
2025-02-28	3.250	3.290	3.110	3.240	2.912	1,051,500
2025-02-27	3.220	3.290	3.210	3.230	2.903	742,300
2025-02-26	3.260	3.300	3.210	3.230	2.903	590,400
2025-02-25	3.270	3.280	3.200	3.270	2.939	719,400
2025-02-24	3.270	3.290	3.240	3.270	2.939	515,600
2025-02-21	3.270	3.360	3.270	3.270	2.939	262,700
2025-02-20	3.250	3.290	3.250	3.270	2.939	194,400
2025-02-19	3.300	3.300	3.250	3.260	2.930	371,600
2025-02-18	3.330	3.340	3.300	3.300	2.966	335,300
2025-02-17	3.330	3.340	3.320	3.330	2.993	112,800
2025-02-14	3.350	3.390	3.320	3.330	2.993	206,000
2025-02-13	3.360	3.390	3.340	3.350	3.011	229,400
2025-02-12	3.400	3.440	3.380	3.390	3.047	147,400
2025-02-10	3.450	3.470	3.390	3.400	3.056	170,400
2025-02-07	3.440	3.530	3.420	3.430	3.083	382,500
2025-02-06	3.400	3.450	3.400	3.440	3.092	163,700
2025-02-05	3.380	3.400	3.350	3.390	3.047	142,000
2025-02-04	3.320	3.370	3.320	3.350	3.011	264,400

← NewerPage 7 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.