Hap Seng Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.890 | 3.890 | 3.850 | 3.870 | 3.389 | 219,300 |
| 2024-11-05 | 3.890 | 3.890 | 3.860 | 3.860 | 3.381 | 104,500 |
| 2024-11-04 | 3.880 | 3.900 | 3.840 | 3.890 | 3.407 | 164,800 |
| 2024-11-01 | 3.900 | 3.910 | 3.840 | 3.840 | 3.363 | 262,700 |
| 2024-10-30 | 3.940 | 3.940 | 3.850 | 3.900 | 3.416 | 173,600 |
| 2024-10-29 | 3.860 | 3.940 | 3.860 | 3.940 | 3.451 | 170,600 |
| 2024-10-28 | 3.880 | 3.900 | 3.850 | 3.850 | 3.372 | 211,800 |
| 2024-10-25 | 3.900 | 3.900 | 3.870 | 3.880 | 3.398 | 141,700 |
| 2024-10-24 | 3.900 | 3.900 | 3.880 | 3.890 | 3.407 | 131,700 |
| 2024-10-23 | 3.910 | 3.950 | 3.900 | 3.910 | 3.424 | 140,300 |
| 2024-10-22 | 3.890 | 3.940 | 3.870 | 3.910 | 3.424 | 331,300 |
| 2024-10-21 | 3.900 | 3.900 | 3.860 | 3.890 | 3.407 | 337,200 |
| 2024-10-18 | 3.910 | 3.920 | 3.890 | 3.900 | 3.416 | 234,300 |
| 2024-10-17 | 3.850 | 3.940 | 3.840 | 3.910 | 3.424 | 542,500 |
| 2024-10-16 | 4.010 | 4.050 | 3.810 | 3.810 | 3.337 | 4,993,800 |
| 2024-10-15 | 4.010 | 4.040 | 4.010 | 4.010 | 3.512 | 127,200 |
| 2024-10-14 | 3.990 | 4.020 | 3.990 | 4.010 | 3.512 | 94,300 |
| 2024-10-11 | 4.010 | 4.030 | 3.980 | 4.010 | 3.512 | 91,800 |
| 2024-10-10 | 4.020 | 4.030 | 3.990 | 3.990 | 3.495 | 131,800 |
| 2024-10-09 | 3.990 | 4.030 | 3.990 | 4.020 | 3.521 | 91,400 |
| 2024-10-08 | 3.980 | 4.000 | 3.980 | 3.990 | 3.495 | 121,800 |
| 2024-10-07 | 4.050 | 4.050 | 3.980 | 3.980 | 3.486 | 510,700 |
| 2024-10-04 | 4.060 | 4.060 | 4.010 | 4.030 | 3.530 | 74,800 |
| 2024-10-03 | 4.040 | 4.060 | 4.010 | 4.060 | 3.556 | 211,300 |
| 2024-10-02 | 4.080 | 4.080 | 4.040 | 4.040 | 3.538 | 89,000 |
| 2024-10-01 | 4.050 | 4.080 | 4.020 | 4.080 | 3.573 | 35,500 |
| 2024-09-30 | 4.090 | 4.090 | 3.980 | 4.060 | 3.556 | 187,000 |
| 2024-09-27 | 4.100 | 4.100 | 4.060 | 4.080 | 3.573 | 52,100 |
| 2024-09-26 | 4.100 | 4.120 | 4.030 | 4.080 | 3.573 | 250,500 |
| 2024-09-25 | 4.060 | 4.100 | 4.040 | 4.090 | 3.582 | 90,700 |
| 2024-09-24 | 4.050 | 4.070 | 4.030 | 4.060 | 3.556 | 116,900 |
| 2024-09-23 | 4.080 | 4.130 | 3.960 | 4.090 | 3.582 | 351,000 |
| 2024-09-20 | 4.020 | 4.100 | 4.020 | 4.090 | 3.582 | 290,400 |
| 2024-09-19 | 3.920 | 4.060 | 3.910 | 4.020 | 3.521 | 267,300 |
| 2024-09-18 | 3.940 | 3.940 | 3.880 | 3.910 | 3.424 | 196,300 |
| 2024-09-17 | 3.940 | 3.940 | 3.900 | 3.920 | 3.433 | 186,800 |
| 2024-09-13 | 3.920 | 3.930 | 3.900 | 3.920 | 3.433 | 323,600 |
| 2024-09-12 | 3.920 | 3.950 | 3.880 | 3.920 | 3.433 | 216,900 |
| 2024-09-11 | 4.000 | 4.000 | 3.850 | 3.910 | 3.424 | 448,300 |
| 2024-09-10 | 4.020 | 4.030 | 4.000 | 4.000 | 3.503 | 52,200 |
| 2024-09-09 | 4.050 | 4.050 | 3.980 | 4.000 | 3.503 | 203,600 |
| 2024-09-06 | 4.040 | 4.050 | 4.030 | 4.050 | 3.547 | 127,800 |
| 2024-09-05 | 4.030 | 4.090 | 4.030 | 4.040 | 3.538 | 63,300 |
| 2024-09-04 | 4.050 | 4.060 | 4.030 | 4.030 | 3.530 | 170,500 |
| 2024-09-03 | 4.100 | 4.110 | 4.050 | 4.060 | 3.556 | 175,400 |
| 2024-09-02 | 4.180 | 4.180 | 4.090 | 4.110 | 3.600 | 108,800 |
| 2024-08-30 | 3.980 | 4.180 | 3.980 | 4.180 | 3.661 | 518,000 |
| 2024-08-29 | 4.030 | 4.030 | 3.960 | 3.980 | 3.486 | 433,100 |
| 2024-08-28 | 4.100 | 4.150 | 4.020 | 4.030 | 3.530 | 388,300 |
| 2024-08-27 | 4.080 | 4.130 | 4.080 | 4.100 | 3.591 | 123,800 |
| 2024-08-26 | 4.090 | 4.130 | 4.080 | 4.080 | 3.573 | 66,500 |
| 2024-08-23 | 4.090 | 4.130 | 4.080 | 4.080 | 3.573 | 33,000 |
| 2024-08-22 | 4.100 | 4.110 | 4.090 | 4.090 | 3.582 | 74,000 |
| 2024-08-21 | 4.120 | 4.140 | 4.090 | 4.090 | 3.582 | 68,200 |
| 2024-08-20 | 4.110 | 4.150 | 4.090 | 4.120 | 3.608 | 154,800 |
| 2024-08-19 | 4.080 | 4.120 | 4.080 | 4.090 | 3.582 | 179,100 |
| 2024-08-16 | 4.140 | 4.140 | 4.080 | 4.080 | 3.573 | 147,900 |
| 2024-08-15 | 4.140 | 4.140 | 4.080 | 4.100 | 3.591 | 79,800 |
| 2024-08-14 | 4.110 | 4.150 | 4.100 | 4.140 | 3.626 | 121,700 |
| 2024-08-13 | 4.150 | 4.150 | 4.090 | 4.110 | 3.600 | 48,500 |
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.