Hap Seng Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.320 | 3.340 | 3.320 | 3.320 | 2.984 | 75,000 |
| 2025-01-31 | 3.310 | 3.330 | 3.300 | 3.300 | 2.966 | 169,300 |
| 2025-01-28 | 3.330 | 3.330 | 3.310 | 3.310 | 2.975 | 313,700 |
| 2025-01-27 | 3.340 | 3.340 | 3.320 | 3.330 | 2.993 | 372,700 |
| 2025-01-24 | 3.340 | 3.360 | 3.330 | 3.340 | 3.002 | 185,700 |
| 2025-01-23 | 3.350 | 3.390 | 3.330 | 3.340 | 3.002 | 365,300 |
| 2025-01-22 | 3.380 | 3.400 | 3.350 | 3.350 | 3.011 | 373,500 |
| 2025-01-21 | 3.390 | 3.400 | 3.370 | 3.380 | 3.038 | 122,600 |
| 2025-01-20 | 3.390 | 3.390 | 3.370 | 3.390 | 3.047 | 224,200 |
| 2025-01-17 | 3.360 | 3.380 | 3.350 | 3.380 | 3.038 | 428,300 |
| 2025-01-16 | 3.390 | 3.400 | 3.350 | 3.360 | 3.020 | 903,800 |
| 2025-01-15 | 3.420 | 3.460 | 3.390 | 3.390 | 3.047 | 458,200 |
| 2025-01-14 | 3.420 | 3.460 | 3.410 | 3.420 | 3.074 | 219,600 |
| 2025-01-13 | 3.460 | 3.460 | 3.410 | 3.420 | 3.074 | 256,900 |
| 2025-01-10 | 3.500 | 3.500 | 3.450 | 3.460 | 3.110 | 347,200 |
| 2025-01-09 | 3.510 | 3.540 | 3.500 | 3.500 | 3.146 | 354,700 |
| 2025-01-08 | 3.580 | 3.580 | 3.510 | 3.520 | 3.164 | 247,800 |
| 2025-01-07 | 3.560 | 3.580 | 3.560 | 3.580 | 3.218 | 391,500 |
| 2025-01-06 | 3.530 | 3.580 | 3.530 | 3.550 | 3.191 | 421,700 |
| 2025-01-03 | 3.520 | 3.540 | 3.500 | 3.530 | 3.173 | 260,100 |
| 2025-01-02 | 3.480 | 3.530 | 3.480 | 3.520 | 3.164 | 330,800 |
| 2024-12-31 | 3.470 | 3.540 | 3.450 | 3.500 | 3.146 | 1,382,900 |
| 2024-12-30 | 3.400 | 3.470 | 3.380 | 3.450 | 3.101 | 992,200 |
| 2024-12-27 | 3.430 | 3.440 | 3.390 | 3.400 | 3.056 | 1,355,900 |
| 2024-12-26 | 3.440 | 3.440 | 3.370 | 3.420 | 3.074 | 1,256,500 |
| 2024-12-24 | 3.460 | 3.470 | 3.420 | 3.420 | 3.074 | 584,600 |
| 2024-12-23 | 3.480 | 3.480 | 3.450 | 3.460 | 3.110 | 543,500 |
| 2024-12-20 | 3.480 | 3.500 | 3.450 | 3.450 | 3.101 | 549,900 |
| 2024-12-19 | 3.550 | 3.550 | 3.470 | 3.480 | 3.128 | 1,098,100 |
| 2024-12-18 | 3.550 | 3.550 | 3.530 | 3.550 | 3.191 | 348,200 |
| 2024-12-17 | 3.560 | 3.580 | 3.540 | 3.560 | 3.200 | 285,000 |
| 2024-12-16 | 3.650 | 3.650 | 3.530 | 3.570 | 3.209 | 1,065,000 |
| 2024-12-13 | 3.690 | 3.690 | 3.640 | 3.650 | 3.281 | 418,600 |
| 2024-12-12 | 3.690 | 3.690 | 3.680 | 3.690 | 3.317 | 180,900 |
| 2024-12-11 | 3.710 | 3.710 | 3.680 | 3.690 | 3.317 | 357,100 |
| 2024-12-10 | 3.780 | 3.780 | 3.700 | 3.710 | 3.335 | 389,500 |
| 2024-12-09 | 3.800 | 3.800 | 3.760 | 3.780 | 3.397 | 307,200 |
| 2024-12-06 | 3.820 | 3.820 | 3.800 | 3.800 | 3.415 | 119,800 |
| 2024-12-05 | 3.850 | 3.850 | 3.790 | 3.820 | 3.433 | 291,400 |
| 2024-12-04 | 3.830 | 3.870 | 3.820 | 3.850 | 3.460 | 400,800 |
| 2024-12-03 | 3.880 | 3.920 | 3.870 | 3.910 | 3.424 | 1,592,800 |
| 2024-12-02 | 3.870 | 3.890 | 3.870 | 3.880 | 3.398 | 317,500 |
| 2024-11-29 | 3.880 | 3.890 | 3.870 | 3.870 | 3.389 | 258,900 |
| 2024-11-28 | 3.860 | 3.890 | 3.860 | 3.880 | 3.398 | 72,400 |
| 2024-11-27 | 3.890 | 3.890 | 3.860 | 3.860 | 3.381 | 244,100 |
| 2024-11-26 | 3.900 | 3.910 | 3.870 | 3.870 | 3.389 | 225,200 |
| 2024-11-25 | 3.920 | 3.930 | 3.890 | 3.900 | 3.416 | 483,000 |
| 2024-11-22 | 3.950 | 3.980 | 3.890 | 3.910 | 3.424 | 1,505,500 |
| 2024-11-21 | 3.880 | 3.890 | 3.860 | 3.880 | 3.398 | 292,500 |
| 2024-11-20 | 3.890 | 3.890 | 3.860 | 3.880 | 3.398 | 135,100 |
| 2024-11-19 | 3.860 | 3.900 | 3.860 | 3.890 | 3.407 | 1,807,600 |
| 2024-11-18 | 3.860 | 3.860 | 3.830 | 3.860 | 3.381 | 131,900 |
| 2024-11-15 | 3.870 | 3.870 | 3.820 | 3.860 | 3.381 | 202,300 |
| 2024-11-14 | 3.870 | 3.870 | 3.840 | 3.860 | 3.381 | 94,800 |
| 2024-11-13 | 3.850 | 3.870 | 3.830 | 3.860 | 3.381 | 116,600 |
| 2024-11-12 | 3.850 | 3.850 | 3.800 | 3.840 | 3.363 | 294,700 |
| 2024-11-11 | 3.890 | 3.900 | 3.830 | 3.840 | 3.363 | 459,600 |
| 2024-11-08 | 3.890 | 3.890 | 3.860 | 3.880 | 3.398 | 295,300 |
| 2024-11-07 | 3.880 | 3.900 | 3.860 | 3.890 | 3.407 | 284,600 |
| 2024-11-06 | 3.890 | 3.890 | 3.850 | 3.870 | 3.389 | 219,300 |
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.