Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.695	0.695	0.680	0.685	0.602	477,800
2023-08-15	0.680	0.705	0.680	0.695	0.611	1,248,300
2023-08-14	0.690	0.690	0.680	0.685	0.602	280,700
2023-08-11	0.685	0.695	0.680	0.690	0.606	642,200
2023-08-10	0.675	0.695	0.675	0.685	0.602	2,507,600
2023-08-09	0.650	0.660	0.650	0.655	0.576	95,800
2023-08-08	0.650	0.665	0.645	0.650	0.571	560,600
2023-08-07	0.645	0.650	0.645	0.650	0.571	354,100
2023-08-04	0.655	0.655	0.645	0.645	0.567	664,600
2023-08-03	0.655	0.660	0.645	0.650	0.571	1,003,000
2023-08-02	0.665	0.665	0.650	0.655	0.576	729,000
2023-08-01	0.670	0.675	0.665	0.665	0.584	80,500
2023-07-31	0.665	0.675	0.665	0.675	0.593	32,500
2023-07-28	0.670	0.670	0.660	0.665	0.584	259,600
2023-07-27	0.675	0.675	0.665	0.670	0.589	404,900
2023-07-26	0.675	0.680	0.665	0.670	0.589	86,500
2023-07-25	0.665	0.675	0.660	0.675	0.593	133,100
2023-07-24	0.680	0.680	0.670	0.675	0.593	79,500
2023-07-21	0.655	0.675	0.655	0.675	0.593	261,800
2023-07-20	0.665	0.670	0.660	0.670	0.589	261,100
2023-07-18	0.675	0.675	0.665	0.670	0.589	183,200
2023-07-17	0.680	0.685	0.675	0.675	0.593	106,000
2023-07-14	0.670	0.685	0.670	0.680	0.598	491,500
2023-07-13	0.660	0.670	0.660	0.670	0.589	111,300
2023-07-12	0.650	0.665	0.650	0.660	0.580	216,600
2023-07-11	0.660	0.665	0.650	0.650	0.571	211,500
2023-07-10	0.655	0.655	0.650	0.655	0.576	486,000
2023-07-07	0.655	0.660	0.645	0.655	0.576	119,000
2023-07-06	0.655	0.665	0.655	0.655	0.576	294,100
2023-07-05	0.645	0.660	0.640	0.655	0.576	279,900
2023-07-04	0.635	0.640	0.635	0.635	0.558	41,600
2023-07-03	0.635	0.640	0.630	0.640	0.562	157,600
2023-06-30	0.640	0.640	0.635	0.635	0.558	117,700
2023-06-28	0.650	0.650	0.635	0.640	0.562	164,900
2023-06-27	0.635	0.650	0.630	0.650	0.571	209,600
2023-06-26	0.630	0.635	0.625	0.635	0.558	93,500
2023-06-23	0.630	0.635	0.625	0.635	0.558	646,100
2023-06-22	0.630	0.635	0.625	0.630	0.554	899,500
2023-06-21	0.640	0.640	0.625	0.635	0.558	1,380,900
2023-06-20	0.660	0.660	0.635	0.645	0.558	2,619,300
2023-06-19	0.665	0.665	0.650	0.660	0.571	1,370,800
2023-06-16	0.660	0.660	0.655	0.660	0.571	152,600
2023-06-15	0.660	0.660	0.655	0.660	0.571	223,700
2023-06-14	0.660	0.665	0.655	0.660	0.571	542,900
2023-06-13	0.650	0.660	0.650	0.660	0.571	301,900
2023-06-12	0.670	0.675	0.645	0.650	0.562	1,546,700
2023-06-09	0.660	0.665	0.660	0.665	0.575	183,700
2023-06-08	0.665	0.665	0.655	0.660	0.571	554,000
2023-06-07	0.670	0.670	0.660	0.665	0.575	472,300
2023-06-06	0.670	0.670	0.660	0.665	0.575	816,800
2023-06-02	0.665	0.670	0.655	0.660	0.571	593,700
2023-06-01	0.690	0.690	0.660	0.665	0.575	460,500
2023-05-31	0.700	0.700	0.675	0.690	0.597	628,200
2023-05-30	0.700	0.700	0.695	0.695	0.601	209,100
2023-05-29	0.710	0.715	0.695	0.695	0.601	394,300
2023-05-26	0.705	0.710	0.705	0.705	0.610	15,300
2023-05-25	0.710	0.715	0.705	0.705	0.610	242,300
2023-05-24	0.710	0.720	0.705	0.710	0.614	97,800
2023-05-23	0.725	0.725	0.710	0.710	0.614	133,500
2023-05-22	0.725	0.730	0.720	0.720	0.623	121,300

← NewerPage 14 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.