Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.840	0.845	0.825	0.830	0.830	48,600
2026-10-16	0.835	0.840	0.830	0.830	0.830	44,900
2026-10-15	0.820	0.835	0.820	0.835	0.835	85,100
2026-10-14	0.830	0.830	0.825	0.825	0.825	37,100
2026-10-13	0.835	0.835	0.825	0.830	0.830	68,300
2026-10-12	0.835	0.835	0.830	0.835	0.835	147,900
2026-10-09	0.830	0.835	0.820	0.835	0.835	300,300
2026-10-08	0.830	0.830	0.820	0.830	0.830	400,300
2026-10-07	0.845	0.850	0.835	0.840	0.840	153,400
2026-10-06	0.855	0.855	0.840	0.845	0.845	222,300
2026-10-05	0.880	0.885	0.855	0.855	0.855	242,200
2026-10-02	0.880	0.880	0.875	0.880	0.880	82,100
2026-10-01	0.885	0.885	0.880	0.880	0.880	193,200
2026-09-30	0.895	0.895	0.890	0.895	0.895	109,500
2026-09-29	0.900	0.900	0.890	0.895	0.895	146,200
2026-09-28	0.905	0.905	0.895	0.895	0.895	42,500
2026-09-25	0.905	0.905	0.900	0.905	0.905	310,400
2026-09-24	0.905	0.905	0.900	0.905	0.905	212,700
2026-09-23	0.905	0.905	0.900	0.905	0.905	100,600
2026-09-22	0.905	0.910	0.905	0.905	0.905	141,200
2026-09-21	0.905	0.910	0.905	0.905	0.905	145,100
2026-09-18	0.905	0.910	0.905	0.905	0.905	126,700
2026-09-17	0.915	0.915	0.900	0.905	0.905	281,500
2026-09-16	0.915	0.915	0.915	0.915	0.915	0
2026-09-15	0.915	0.915	0.905	0.915	0.915	58,500
2026-09-14	0.900	0.915	0.900	0.905	0.905	52,700
2026-09-11	0.905	0.910	0.905	0.910	0.900	22,400
2026-09-10	0.915	0.915	0.895	0.905	0.895	255,600
2026-09-09	0.915	0.915	0.910	0.910	0.900	164,300
2026-09-08	0.915	0.920	0.915	0.915	0.905	105,200
2026-09-07	0.915	0.920	0.915	0.915	0.905	53,800
2026-09-04	0.920	0.920	0.915	0.915	0.905	70,800
2026-09-03	0.910	0.920	0.910	0.920	0.910	84,400
2026-09-02	0.920	0.920	0.910	0.910	0.900	132,200
2026-09-01	0.925	0.925	0.920	0.920	0.910	98,300
2026-08-28	0.925	0.925	0.920	0.920	0.910	173,000
2026-08-27	0.925	0.925	0.920	0.920	0.910	108,000
2026-08-26	0.925	0.930	0.920	0.925	0.915	147,600
2026-08-24	0.930	0.930	0.920	0.925	0.915	183,000
2026-08-21	0.920	0.930	0.920	0.930	0.920	65,900
2026-08-20	0.935	0.935	0.925	0.925	0.915	95,100
2026-08-19	0.930	0.935	0.925	0.930	0.920	74,900
2026-08-18	0.935	0.935	0.925	0.930	0.920	373,200
2026-08-17	0.940	0.940	0.930	0.935	0.925	86,900
2026-08-14	0.940	0.945	0.935	0.940	0.930	58,500
2026-08-13	0.945	0.950	0.940	0.940	0.930	226,500
2026-08-12	0.950	0.955	0.945	0.945	0.935	149,800
2026-08-11	0.950	0.960	0.945	0.945	0.935	260,600
2026-08-10	0.945	0.950	0.940	0.945	0.935	70,700
2026-08-07	0.945	0.945	0.940	0.945	0.935	101,200
2026-08-06	0.945	0.945	0.940	0.945	0.935	141,700
2026-08-05	0.955	0.955	0.950	0.955	0.944	24,600
2026-08-04	0.945	0.955	0.945	0.955	0.944	45,800
2026-08-03	0.945	0.945	0.945	0.945	0.935	55,800
2026-07-31	0.945	0.945	0.945	0.945	0.935	26,800
2026-07-30	0.945	0.950	0.940	0.950	0.940	116,700
2026-07-29	0.945	0.950	0.945	0.950	0.940	6,000
2026-07-28	0.945	0.945	0.945	0.945	0.935	27,400
2026-07-27	0.955	0.955	0.950	0.950	0.940	110,200
2026-07-24	0.965	0.965	0.955	0.960	0.949	52,800

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0100 MYR
2026-06-26	0.0100 MYR
2025-12-11	0.0200 MYR
2025-09-17	0.0200 MYR
2025-03-20	0.0100 MYR
2024-12-05	0.0100 MYR
2024-09-19	0.0200 MYR
2024-03-20	0.0150 MYR
2023-09-19	0.0100 MYR
2023-06-21	0.0100 MYR
2023-03-15	0.0100 MYR
2022-12-09	0.0100 MYR
2022-09-19	0.0100 MYR
2022-03-15	0.0100 MYR
2021-09-27	0.0150 MYR
2021-03-15	0.0200 MYR
2020-12-17	0.0200 MYR
2020-09-25	0.0200 MYR
2020-03-12	0.0200 MYR
2019-12-18	0.0200 MYR
2019-10-02	0.0200 MYR
2019-03-18	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.