Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.040	1.070	1.030	1.070	0.970	1,642,800
2024-08-07	1.040	1.070	0.990	1.060	0.961	1,950,400
2024-08-06	1.020	1.060	1.000	1.030	0.934	2,325,600
2024-08-05	1.060	1.100	0.975	1.020	0.925	11,249,900
2024-08-02	1.160	1.160	1.110	1.120	1.016	2,608,200
2024-08-01	1.170	1.180	1.160	1.180	1.070	1,409,000
2024-07-31	1.170	1.180	1.150	1.180	1.070	1,513,400
2024-07-30	1.170	1.190	1.150	1.170	1.061	4,782,000
2024-07-29	1.150	1.180	1.140	1.170	1.061	2,040,400
2024-07-26	1.160	1.160	1.130	1.150	1.043	2,129,400
2024-07-25	1.170	1.170	1.150	1.170	1.061	2,199,600
2024-07-24	1.180	1.220	1.170	1.180	1.070	4,121,800
2024-07-23	1.120	1.190	1.110	1.170	1.061	5,180,100
2024-07-22	1.090	1.130	1.050	1.110	1.007	6,307,800
2024-07-19	1.130	1.130	1.100	1.100	0.998	2,478,300
2024-07-18	1.130	1.150	1.120	1.140	1.034	2,983,200
2024-07-17	1.140	1.160	1.120	1.130	1.025	4,806,200
2024-07-16	1.160	1.170	1.130	1.140	1.034	3,250,400
2024-07-15	1.190	1.210	1.150	1.150	1.043	3,776,600
2024-07-12	1.140	1.210	1.140	1.200	1.088	6,227,500
2024-07-11	1.210	1.230	1.130	1.160	1.052	9,094,600
2024-07-10	1.260	1.270	1.200	1.210	1.097	7,073,100
2024-07-09	1.310	1.320	1.240	1.270	1.152	5,180,300
2024-07-05	1.300	1.330	1.300	1.320	1.197	8,247,600
2024-07-04	1.270	1.300	1.250	1.290	1.170	6,974,000
2024-07-03	1.260	1.280	1.260	1.270	1.152	4,524,500
2024-07-02	1.250	1.280	1.240	1.260	1.143	4,702,200
2024-07-01	1.260	1.270	1.220	1.250	1.134	9,513,300
2024-06-28	1.170	1.220	1.160	1.220	1.106	8,053,900
2024-06-27	1.160	1.180	1.140	1.160	1.052	5,903,800
2024-06-26	1.150	1.170	1.130	1.160	1.052	2,644,800
2024-06-25	1.180	1.180	1.120	1.160	1.052	5,386,000
2024-06-24	1.150	1.200	1.130	1.170	1.061	6,054,000
2024-06-21	1.110	1.150	1.070	1.150	1.043	4,690,400
2024-06-20	1.120	1.150	1.090	1.130	1.025	2,962,300
2024-06-19	1.160	1.160	1.110	1.120	1.016	4,369,500
2024-06-18	1.170	1.190	1.140	1.160	1.052	5,087,500
2024-06-14	1.190	1.220	1.170	1.170	1.061	5,939,600
2024-06-13	1.200	1.220	1.170	1.190	1.079	5,578,200
2024-06-12	1.210	1.300	1.130	1.210	1.097	23,370,900
2024-06-11	1.030	1.260	1.030	1.220	1.106	21,766,400
2024-06-10	0.995	1.030	0.990	1.010	0.916	10,517,900
2024-06-07	1.000	1.010	0.990	0.995	0.902	3,989,200
2024-06-06	0.970	1.010	0.970	0.995	0.902	7,263,100
2024-06-05	0.950	0.975	0.950	0.965	0.875	4,519,100
2024-06-04	0.940	0.970	0.935	0.945	0.857	4,095,200
2024-05-31	0.875	0.940	0.875	0.935	0.848	8,014,500
2024-05-30	0.860	0.870	0.855	0.870	0.789	319,000
2024-05-29	0.865	0.865	0.860	0.860	0.780	229,900
2024-05-28	0.865	0.870	0.860	0.865	0.785	324,500
2024-05-27	0.870	0.875	0.860	0.865	0.785	411,600
2024-05-24	0.875	0.875	0.865	0.870	0.789	462,500
2024-05-23	0.880	0.880	0.870	0.875	0.794	479,200
2024-05-21	0.875	0.880	0.865	0.880	0.798	306,000
2024-05-20	0.885	0.885	0.870	0.875	0.794	1,038,400
2024-05-17	0.890	0.905	0.880	0.885	0.803	4,076,200
2024-05-16	0.865	0.875	0.865	0.875	0.794	181,300
2024-05-15	0.870	0.870	0.865	0.870	0.789	226,900
2024-05-14	0.875	0.880	0.860	0.870	0.789	382,600
2024-05-13	0.845	0.885	0.845	0.875	0.794	1,865,800

← NewerPage 10 of 21 · 1,228 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.