Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.840	0.840	0.835	0.840	0.762	460,800
2024-05-09	0.830	0.845	0.830	0.830	0.753	240,100
2024-05-08	0.835	0.835	0.830	0.830	0.753	62,400
2024-05-07	0.830	0.835	0.830	0.830	0.753	309,300
2024-05-06	0.835	0.835	0.825	0.825	0.748	375,500
2024-05-03	0.835	0.835	0.830	0.830	0.753	55,700
2024-05-02	0.835	0.835	0.830	0.835	0.757	94,800
2024-04-30	0.835	0.835	0.825	0.835	0.757	153,500
2024-04-29	0.835	0.835	0.825	0.835	0.757	144,300
2024-04-26	0.830	0.835	0.830	0.830	0.753	151,700
2024-04-25	0.830	0.830	0.825	0.830	0.753	87,800
2024-04-24	0.840	0.840	0.830	0.835	0.757	89,100
2024-04-23	0.830	0.840	0.830	0.840	0.762	143,600
2024-04-22	0.820	0.830	0.820	0.830	0.753	211,600
2024-04-19	0.830	0.830	0.815	0.825	0.748	331,100
2024-04-18	0.825	0.830	0.820	0.830	0.753	186,000
2024-04-17	0.815	0.825	0.810	0.825	0.748	115,600
2024-04-16	0.820	0.820	0.800	0.805	0.730	552,000
2024-04-15	0.825	0.830	0.815	0.820	0.744	300,100
2024-04-12	0.835	0.835	0.830	0.830	0.753	286,400
2024-04-09	0.840	0.840	0.835	0.835	0.757	116,900
2024-04-08	0.840	0.840	0.830	0.840	0.762	167,800
2024-04-05	0.825	0.845	0.825	0.835	0.757	218,700
2024-04-04	0.825	0.835	0.825	0.825	0.748	181,600
2024-04-03	0.820	0.820	0.815	0.820	0.744	140,300
2024-04-02	0.815	0.820	0.815	0.820	0.744	113,800
2024-04-01	0.820	0.820	0.810	0.815	0.739	216,500
2024-03-29	0.815	0.820	0.810	0.815	0.739	129,900
2024-03-27	0.825	0.825	0.815	0.815	0.739	113,500
2024-03-26	0.825	0.825	0.815	0.825	0.748	226,100
2024-03-25	0.820	0.825	0.815	0.825	0.748	144,800
2024-03-22	0.825	0.825	0.810	0.820	0.744	388,100
2024-03-21	0.835	0.840	0.815	0.825	0.748	521,900
2024-03-20	0.840	0.845	0.835	0.835	0.757	322,100
2024-03-19	0.855	0.865	0.855	0.865	0.771	407,400
2024-03-18	0.865	0.865	0.850	0.855	0.762	251,600
2024-03-15	0.860	0.860	0.855	0.860	0.766	220,600
2024-03-14	0.860	0.865	0.860	0.860	0.766	309,300
2024-03-13	0.875	0.875	0.865	0.870	0.775	328,700
2024-03-12	0.860	0.880	0.860	0.870	0.775	1,822,500
2024-03-11	0.850	0.860	0.850	0.860	0.766	307,600
2024-03-08	0.845	0.855	0.845	0.850	0.758	313,900
2024-03-07	0.840	0.845	0.840	0.845	0.753	159,400
2024-03-06	0.840	0.845	0.840	0.845	0.753	176,200
2024-03-05	0.845	0.845	0.835	0.840	0.749	217,000
2024-03-04	0.840	0.845	0.840	0.845	0.753	215,300
2024-03-01	0.850	0.850	0.840	0.840	0.749	421,600
2024-02-29	0.840	0.845	0.830	0.835	0.744	188,600
2024-02-28	0.855	0.860	0.835	0.840	0.749	829,300
2024-02-27	0.845	0.860	0.845	0.855	0.762	838,200
2024-02-26	0.845	0.850	0.840	0.845	0.753	239,100
2024-02-23	0.845	0.850	0.835	0.845	0.753	846,600
2024-02-22	0.835	0.855	0.830	0.855	0.762	1,723,200
2024-02-21	0.835	0.835	0.830	0.835	0.744	920,000
2024-02-20	0.830	0.840	0.825	0.835	0.744	3,389,000
2024-02-19	0.805	0.810	0.800	0.810	0.722	319,700
2024-02-16	0.810	0.810	0.805	0.805	0.717	80,600
2024-02-15	0.805	0.810	0.800	0.810	0.722	278,400
2024-02-14	0.810	0.810	0.805	0.805	0.717	64,300
2024-02-13	0.810	0.810	0.805	0.810	0.722	240,400

← NewerPage 11 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.