Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.805	0.810	0.800	0.805	0.717	186,500
2024-02-08	0.800	0.810	0.800	0.805	0.717	213,200
2024-02-07	0.800	0.810	0.800	0.800	0.713	154,700
2024-02-06	0.805	0.810	0.795	0.800	0.713	279,500
2024-02-05	0.805	0.805	0.800	0.805	0.717	114,500
2024-02-02	0.800	0.810	0.800	0.800	0.713	144,200
2024-01-31	0.805	0.810	0.800	0.800	0.713	430,400
2024-01-30	0.810	0.810	0.800	0.800	0.713	208,100
2024-01-29	0.800	0.810	0.800	0.810	0.722	207,200
2024-01-26	0.810	0.810	0.800	0.800	0.713	196,400
2024-01-24	0.805	0.815	0.805	0.810	0.722	282,700
2024-01-23	0.810	0.815	0.805	0.805	0.717	222,900
2024-01-22	0.800	0.810	0.800	0.810	0.722	210,600
2024-01-19	0.800	0.805	0.800	0.800	0.713	159,600
2024-01-18	0.805	0.810	0.800	0.805	0.717	653,500
2024-01-17	0.800	0.810	0.800	0.810	0.722	386,000
2024-01-16	0.800	0.815	0.800	0.800	0.713	662,100
2024-01-15	0.800	0.805	0.800	0.800	0.713	1,971,100
2024-01-12	0.800	0.805	0.800	0.800	0.713	1,159,400
2024-01-11	0.805	0.805	0.800	0.800	0.713	435,700
2024-01-10	0.805	0.810	0.800	0.805	0.717	476,400
2024-01-09	0.780	0.805	0.775	0.805	0.717	1,024,500
2024-01-08	0.780	0.785	0.775	0.780	0.695	617,600
2024-01-05	0.770	0.780	0.770	0.780	0.695	372,000
2024-01-04	0.765	0.770	0.760	0.765	0.682	161,600
2024-01-03	0.755	0.770	0.755	0.770	0.686	575,400
2024-01-02	0.780	0.780	0.745	0.755	0.673	2,938,600
2023-12-29	0.800	0.800	0.785	0.785	0.700	710,100
2023-12-28	0.815	0.820	0.800	0.800	0.713	1,032,100
2023-12-27	0.805	0.820	0.795	0.810	0.722	1,215,800
2023-12-26	0.800	0.810	0.795	0.805	0.717	565,300
2023-12-22	0.795	0.800	0.790	0.800	0.713	294,800
2023-12-21	0.805	0.805	0.790	0.790	0.704	364,400
2023-12-20	0.810	0.810	0.800	0.810	0.722	536,800
2023-12-19	0.785	0.810	0.785	0.810	0.722	2,612,900
2023-12-18	0.780	0.785	0.780	0.785	0.700	276,600
2023-12-15	0.780	0.780	0.775	0.775	0.691	203,500
2023-12-14	0.790	0.795	0.780	0.780	0.695	354,900
2023-12-13	0.775	0.790	0.775	0.790	0.704	137,900
2023-12-12	0.785	0.790	0.775	0.785	0.700	108,100
2023-12-11	0.770	0.790	0.770	0.790	0.704	382,700
2023-12-08	0.785	0.785	0.770	0.770	0.686	183,400
2023-12-07	0.795	0.795	0.775	0.785	0.700	426,500
2023-12-06	0.790	0.795	0.780	0.795	0.709	302,200
2023-12-05	0.785	0.790	0.775	0.790	0.704	237,200
2023-12-04	0.765	0.790	0.765	0.785	0.700	371,700
2023-12-01	0.765	0.775	0.765	0.775	0.691	224,400
2023-11-30	0.770	0.775	0.760	0.765	0.682	640,500
2023-11-29	0.780	0.780	0.770	0.775	0.691	229,900
2023-11-28	0.780	0.780	0.770	0.780	0.695	304,800
2023-11-27	0.795	0.795	0.780	0.780	0.695	862,300
2023-11-24	0.805	0.810	0.795	0.800	0.713	580,000
2023-11-23	0.800	0.810	0.800	0.800	0.713	539,300
2023-11-22	0.795	0.800	0.785	0.795	0.709	573,500
2023-11-21	0.790	0.805	0.785	0.795	0.709	669,700
2023-11-20	0.810	0.810	0.780	0.790	0.704	567,200
2023-11-17	0.820	0.820	0.800	0.810	0.722	1,053,800
2023-11-16	0.780	0.825	0.775	0.825	0.735	3,265,900
2023-11-15	0.780	0.790	0.770	0.780	0.695	1,102,000
2023-11-14	0.785	0.800	0.775	0.780	0.695	1,504,500

← NewerPage 12 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.