Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.725	0.735	0.725	0.725	0.627	124,700
2023-05-18	0.725	0.730	0.725	0.725	0.627	163,100
2023-05-17	0.720	0.730	0.720	0.730	0.632	75,100
2023-05-16	0.720	0.725	0.720	0.725	0.627	142,900
2023-05-15	0.730	0.730	0.720	0.725	0.627	82,400
2023-05-12	0.730	0.735	0.730	0.735	0.636	18,400
2023-05-11	0.735	0.740	0.725	0.740	0.640	29,500
2023-05-10	0.735	0.735	0.720	0.735	0.636	130,100
2023-05-09	0.745	0.745	0.735	0.740	0.640	78,100
2023-05-08	0.740	0.750	0.740	0.750	0.649	136,900
2023-05-05	0.750	0.755	0.740	0.740	0.640	106,200
2023-05-03	0.750	0.750	0.740	0.750	0.649	147,400
2023-05-02	0.720	0.750	0.720	0.750	0.649	424,700
2023-04-28	0.715	0.725	0.715	0.725	0.627	93,300
2023-04-27	0.730	0.730	0.715	0.715	0.619	52,100
2023-04-26	0.710	0.730	0.710	0.730	0.632	155,800
2023-04-25	0.725	0.730	0.720	0.720	0.623	66,100
2023-04-20	0.720	0.725	0.710	0.725	0.627	49,900
2023-04-19	0.725	0.725	0.715	0.725	0.627	63,700
2023-04-18	0.720	0.720	0.710	0.715	0.619	51,200
2023-04-17	0.715	0.720	0.715	0.720	0.623	80,400
2023-04-14	0.700	0.715	0.700	0.715	0.619	17,200
2023-04-13	0.705	0.705	0.700	0.700	0.606	77,000
2023-04-12	0.710	0.710	0.710	0.710	0.614	22,800
2023-04-11	0.705	0.715	0.705	0.710	0.614	20,100
2023-04-10	0.710	0.715	0.705	0.710	0.614	75,800
2023-04-07	0.710	0.710	0.710	0.710	0.614	29,100
2023-04-06	0.710	0.710	0.705	0.710	0.614	32,400
2023-04-05	0.700	0.715	0.695	0.715	0.619	57,700
2023-04-04	0.710	0.710	0.700	0.700	0.606	142,600
2023-04-03	0.710	0.715	0.710	0.710	0.614	54,800
2023-03-31	0.710	0.710	0.705	0.710	0.614	35,000
2023-03-30	0.700	0.705	0.700	0.705	0.610	41,900
2023-03-29	0.705	0.705	0.695	0.695	0.601	59,900
2023-03-28	0.705	0.710	0.705	0.705	0.610	21,600
2023-03-27	0.710	0.725	0.700	0.710	0.614	172,900
2023-03-24	0.710	0.710	0.710	0.710	0.614	10,800
2023-03-23	0.710	0.710	0.695	0.710	0.614	54,800
2023-03-22	0.700	0.720	0.700	0.710	0.614	111,100
2023-03-21	0.690	0.720	0.690	0.695	0.601	29,400
2023-03-20	0.700	0.700	0.690	0.690	0.597	197,300
2023-03-17	0.700	0.705	0.695	0.700	0.606	160,800
2023-03-16	0.715	0.715	0.695	0.695	0.601	221,500
2023-03-15	0.725	0.735	0.705	0.720	0.623	98,400
2023-03-14	0.730	0.735	0.725	0.730	0.623	169,800
2023-03-13	0.740	0.740	0.730	0.735	0.627	248,600
2023-03-10	0.740	0.745	0.735	0.740	0.631	59,400
2023-03-09	0.735	0.745	0.735	0.735	0.627	68,900
2023-03-08	0.750	0.750	0.735	0.740	0.631	50,300
2023-03-07	0.755	0.755	0.735	0.740	0.631	222,800
2023-03-06	0.740	0.760	0.740	0.755	0.644	109,600
2023-03-03	0.755	0.755	0.740	0.750	0.640	74,800
2023-03-02	0.755	0.755	0.750	0.755	0.644	12,400
2023-03-01	0.750	0.760	0.750	0.760	0.649	92,700
2023-02-28	0.745	0.765	0.730	0.750	0.640	219,500
2023-02-27	0.780	0.780	0.745	0.745	0.636	229,300
2023-02-24	0.770	0.780	0.770	0.780	0.666	130,600
2023-02-23	0.735	0.770	0.735	0.770	0.657	450,700
2023-02-22	0.740	0.740	0.735	0.735	0.627	129,500
2023-02-21	0.735	0.750	0.735	0.740	0.631	202,800

← NewerPage 15 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.