Hap Seng Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.630	2.630	2.600	2.600	2.600	340,800
2026-10-15	2.660	2.670	2.630	2.650	2.650	168,400
2026-10-14	2.660	2.670	2.660	2.670	2.670	64,700
2026-10-13	2.650	2.670	2.650	2.670	2.670	131,400
2026-10-12	2.660	2.680	2.650	2.660	2.660	112,000
2026-10-09	2.660	2.680	2.650	2.680	2.680	109,800
2026-10-08	2.670	2.680	2.650	2.650	2.650	112,000
2026-10-07	2.680	2.690	2.660	2.670	2.670	96,800
2026-10-06	2.670	2.690	2.670	2.690	2.690	71,300
2026-10-05	2.670	2.690	2.670	2.690	2.690	89,800
2026-10-02	2.680	2.690	2.670	2.670	2.670	127,500
2026-10-01	2.670	2.690	2.670	2.680	2.680	113,100
2026-09-30	2.690	2.700	2.670	2.700	2.700	87,500
2026-09-29	2.690	2.700	2.670	2.690	2.690	121,400
2026-09-28	2.680	2.680	2.660	2.680	2.680	86,900
2026-09-25	2.670	2.690	2.670	2.680	2.680	109,500
2026-09-24	2.690	2.690	2.670	2.680	2.680	60,400
2026-09-23	2.680	2.700	2.670	2.690	2.690	69,300
2026-09-22	2.700	2.700	2.660	2.690	2.690	77,200
2026-09-21	2.660	2.690	2.660	2.680	2.680	128,000
2026-09-18	2.720	2.730	2.650	2.650	2.650	689,000
2026-09-17	2.730	2.740	2.710	2.730	2.730	153,300
2026-09-16	2.730	2.730	2.730	2.730	2.730	0
2026-09-15	2.740	2.740	2.720	2.730	2.730	49,300
2026-09-14	2.720	2.740	2.710	2.740	2.740	74,400
2026-09-11	2.720	2.730	2.700	2.730	2.730	181,100
2026-09-10	2.710	2.720	2.710	2.720	2.720	86,600
2026-09-09	2.750	2.750	2.710	2.720	2.720	97,300
2026-09-08	2.720	2.750	2.710	2.750	2.750	100,800
2026-09-07	2.720	2.730	2.710	2.730	2.730	79,600
2026-09-04	2.720	2.730	2.720	2.720	2.720	61,500
2026-09-03	2.740	2.740	2.720	2.730	2.730	119,500
2026-09-02	2.730	2.750	2.730	2.740	2.740	191,600
2026-09-01	2.750	2.750	2.720	2.730	2.730	138,900
2026-08-31	2.720	2.720	2.720	2.720	2.720	0
2026-08-28	2.770	2.780	2.720	2.720	2.720	172,800
2026-08-27	2.760	2.800	2.740	2.780	2.780	181,400
2026-08-26	2.730	2.760	2.730	2.760	2.760	93,900
2026-08-25	2.740	2.740	2.740	2.740	2.740	0
2026-08-24	2.720	2.750	2.720	2.740	2.740	126,400
2026-08-21	2.720	2.750	2.720	2.740	2.740	92,700
2026-08-20	2.720	2.760	2.720	2.740	2.740	313,600
2026-08-19	2.730	2.740	2.720	2.740	2.740	31,900
2026-08-18	2.740	2.740	2.720	2.740	2.740	79,200
2026-08-17	2.720	2.740	2.710	2.740	2.740	241,200
2026-08-14	2.730	2.740	2.720	2.720	2.720	70,700
2026-08-13	2.720	2.740	2.720	2.730	2.730	194,800
2026-08-12	2.730	2.740	2.720	2.720	2.720	171,700
2026-08-11	2.740	2.740	2.720	2.740	2.740	140,800
2026-08-10	2.710	2.740	2.710	2.740	2.740	146,400
2026-08-07	2.720	2.720	2.700	2.710	2.710	44,500
2026-08-06	2.740	2.740	2.710	2.710	2.710	163,200
2026-08-05	2.720	2.750	2.720	2.740	2.740	228,700
2026-08-04	2.740	2.740	2.720	2.720	2.720	100,700
2026-08-03	2.750	2.790	2.730	2.740	2.740	114,400
2026-07-31	2.750	2.770	2.730	2.770	2.770	293,200
2026-07-30	2.740	2.750	2.720	2.750	2.750	150,400
2026-07-29	2.720	2.740	2.720	2.730	2.730	55,900
2026-07-28	2.720	2.740	2.720	2.740	2.740	49,200
2026-07-27	2.720	2.760	2.720	2.740	2.740	207,000

Page 1 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.