Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.800	0.800	0.770	0.785	0.700	1,256,400
2023-11-09	0.840	0.850	0.785	0.800	0.713	10,563,300
2023-11-08	0.720	0.720	0.710	0.720	0.642	176,200
2023-11-07	0.705	0.720	0.700	0.715	0.637	442,900
2023-11-06	0.705	0.710	0.700	0.710	0.633	428,000
2023-11-03	0.700	0.705	0.700	0.705	0.628	107,400
2023-11-02	0.700	0.705	0.695	0.705	0.628	285,200
2023-11-01	0.695	0.700	0.690	0.700	0.624	149,400
2023-10-31	0.695	0.695	0.690	0.695	0.619	229,600
2023-10-30	0.695	0.695	0.690	0.690	0.615	214,100
2023-10-27	0.695	0.695	0.690	0.695	0.619	176,100
2023-10-26	0.695	0.695	0.690	0.695	0.619	140,700
2023-10-25	0.690	0.700	0.690	0.695	0.619	110,200
2023-10-24	0.685	0.695	0.685	0.690	0.615	185,500
2023-10-23	0.690	0.695	0.690	0.695	0.619	72,800
2023-10-20	0.690	0.695	0.690	0.690	0.615	151,000
2023-10-19	0.695	0.695	0.690	0.690	0.615	99,900
2023-10-18	0.700	0.700	0.690	0.695	0.619	170,500
2023-10-17	0.700	0.700	0.690	0.700	0.624	102,300
2023-10-16	0.700	0.700	0.695	0.700	0.624	57,900
2023-10-13	0.695	0.700	0.690	0.695	0.619	176,500
2023-10-12	0.700	0.700	0.690	0.695	0.619	174,500
2023-10-11	0.690	0.695	0.690	0.695	0.619	36,400
2023-10-10	0.690	0.695	0.685	0.685	0.611	25,100
2023-10-09	0.685	0.695	0.685	0.685	0.611	130,300
2023-10-06	0.695	0.700	0.680	0.685	0.611	215,700
2023-10-05	0.700	0.700	0.685	0.695	0.619	181,500
2023-10-04	0.705	0.705	0.690	0.690	0.615	252,300
2023-10-03	0.700	0.710	0.700	0.700	0.624	16,300
2023-10-02	0.700	0.710	0.700	0.700	0.624	177,400
2023-09-29	0.710	0.710	0.700	0.705	0.628	162,600
2023-09-27	0.705	0.710	0.705	0.710	0.633	77,000
2023-09-26	0.710	0.710	0.705	0.710	0.633	45,200
2023-09-25	0.695	0.710	0.690	0.705	0.628	412,600
2023-09-22	0.700	0.705	0.695	0.695	0.619	60,700
2023-09-21	0.700	0.700	0.695	0.700	0.624	186,100
2023-09-20	0.705	0.705	0.690	0.700	0.624	353,200
2023-09-19	0.705	0.715	0.705	0.710	0.633	221,000
2023-09-18	0.715	0.715	0.710	0.715	0.628	208,600
2023-09-15	0.700	0.715	0.700	0.715	0.628	771,100
2023-09-14	0.695	0.700	0.695	0.700	0.615	30,200
2023-09-13	0.705	0.705	0.700	0.700	0.615	81,400
2023-09-12	0.705	0.705	0.690	0.700	0.615	236,100
2023-09-11	0.705	0.710	0.700	0.705	0.620	251,500
2023-09-08	0.705	0.705	0.700	0.705	0.620	213,900
2023-09-07	0.695	0.705	0.695	0.705	0.620	95,200
2023-09-06	0.690	0.700	0.690	0.700	0.615	193,500
2023-09-05	0.695	0.700	0.690	0.690	0.606	199,000
2023-09-04	0.695	0.700	0.695	0.695	0.611	144,000
2023-09-01	0.700	0.705	0.695	0.695	0.611	220,600
2023-08-30	0.710	0.710	0.700	0.700	0.615	413,600
2023-08-29	0.705	0.710	0.700	0.710	0.624	430,100
2023-08-28	0.690	0.705	0.690	0.700	0.615	1,145,600
2023-08-25	0.690	0.690	0.685	0.690	0.606	73,500
2023-08-24	0.695	0.695	0.685	0.690	0.606	163,500
2023-08-23	0.690	0.695	0.685	0.695	0.611	306,800
2023-08-22	0.680	0.695	0.680	0.690	0.606	277,000
2023-08-21	0.695	0.695	0.680	0.685	0.602	357,700
2023-08-18	0.685	0.690	0.680	0.690	0.606	84,900
2023-08-17	0.685	0.700	0.685	0.685	0.602	202,500

← NewerPage 13 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.