Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.740	0.745	0.725	0.735	0.627	570,400
2023-02-17	0.765	0.765	0.740	0.750	0.640	571,200
2023-02-16	0.780	0.785	0.765	0.765	0.653	498,800
2023-02-15	0.795	0.805	0.765	0.780	0.666	1,378,200
2023-02-14	0.745	0.780	0.745	0.770	0.657	1,182,800
2023-02-13	0.720	0.745	0.715	0.740	0.631	1,121,500
2023-02-10	0.710	0.720	0.705	0.715	0.610	77,400
2023-02-09	0.720	0.720	0.705	0.720	0.614	244,000
2023-02-08	0.710	0.720	0.710	0.720	0.614	138,800
2023-02-07	0.720	0.720	0.705	0.710	0.606	259,200
2023-02-03	0.710	0.720	0.710	0.720	0.614	201,000
2023-02-02	0.700	0.710	0.700	0.710	0.606	417,800
2023-01-31	0.700	0.700	0.695	0.700	0.597	508,800
2023-01-30	0.700	0.700	0.690	0.700	0.597	116,500
2023-01-27	0.700	0.700	0.695	0.695	0.593	126,000
2023-01-26	0.700	0.700	0.695	0.700	0.597	175,700
2023-01-25	0.700	0.700	0.695	0.700	0.597	48,200
2023-01-20	0.690	0.695	0.690	0.695	0.593	95,200
2023-01-19	0.700	0.700	0.690	0.695	0.593	41,700
2023-01-18	0.700	0.700	0.695	0.700	0.597	25,200
2023-01-17	0.685	0.695	0.685	0.690	0.589	59,500
2023-01-16	0.690	0.690	0.685	0.685	0.585	140,400
2023-01-13	0.700	0.700	0.690	0.690	0.589	63,300
2023-01-12	0.690	0.695	0.690	0.690	0.589	304,700
2023-01-11	0.690	0.695	0.690	0.695	0.593	122,000
2023-01-10	0.695	0.700	0.690	0.690	0.589	72,100
2023-01-09	0.700	0.700	0.690	0.690	0.589	196,200
2023-01-06	0.700	0.705	0.700	0.700	0.597	96,600
2023-01-05	0.710	0.710	0.700	0.705	0.602	62,500
2023-01-04	0.710	0.715	0.710	0.710	0.606	50,600
2023-01-03	0.715	0.720	0.715	0.715	0.610	219,100
2022-12-30	0.725	0.725	0.715	0.715	0.610	232,300
2022-12-29	0.725	0.725	0.720	0.720	0.614	20,000
2022-12-28	0.725	0.730	0.725	0.725	0.619	70,400
2022-12-27	0.730	0.730	0.725	0.725	0.619	32,900
2022-12-23	0.735	0.740	0.720	0.735	0.627	68,500
2022-12-22	0.720	0.730	0.715	0.715	0.610	83,300
2022-12-21	0.725	0.735	0.715	0.725	0.619	86,700
2022-12-20	0.730	0.735	0.720	0.725	0.619	97,700
2022-12-19	0.740	0.740	0.730	0.730	0.623	75,700
2022-12-16	0.735	0.740	0.730	0.740	0.631	92,900
2022-12-15	0.720	0.735	0.720	0.735	0.627	158,400
2022-12-14	0.715	0.715	0.715	0.715	0.610	31,200
2022-12-13	0.715	0.715	0.715	0.715	0.610	103,200
2022-12-12	0.715	0.715	0.715	0.715	0.610	200,000
2022-12-09	0.705	0.720	0.700	0.715	0.610	374,100
2022-12-08	0.715	0.720	0.715	0.715	0.602	97,400
2022-12-07	0.715	0.720	0.710	0.715	0.602	160,600
2022-12-06	0.710	0.720	0.710	0.720	0.606	203,100
2022-12-05	0.715	0.715	0.705	0.710	0.597	362,800
2022-12-02	0.720	0.725	0.710	0.710	0.597	159,700
2022-12-01	0.720	0.720	0.710	0.710	0.597	136,500
2022-11-30	0.725	0.725	0.715	0.720	0.606	130,100
2022-11-29	0.720	0.730	0.720	0.720	0.606	355,800
2022-11-25	0.665	0.705	0.665	0.705	0.593	485,300
2022-11-24	0.650	0.670	0.650	0.660	0.555	292,300
2022-11-23	0.635	0.650	0.635	0.640	0.538	52,000
2022-11-22	0.645	0.650	0.640	0.650	0.547	113,300
2022-11-21	0.650	0.650	0.640	0.645	0.543	36,200
2022-11-17	0.645	0.650	0.645	0.650	0.547	31,000

← NewerPage 16 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.