Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.645	0.650	0.645	0.650	0.547	31,000
2022-11-16	0.650	0.650	0.640	0.645	0.543	89,700
2022-11-15	0.645	0.650	0.645	0.650	0.547	32,700
2022-11-14	0.645	0.645	0.635	0.645	0.543	78,700
2022-11-11	0.650	0.650	0.645	0.645	0.543	122,800
2022-11-10	0.650	0.650	0.635	0.640	0.538	144,800
2022-11-09	0.650	0.650	0.650	0.650	0.547	17,000
2022-11-08	0.650	0.650	0.650	0.650	0.547	62,000
2022-11-07	0.660	0.660	0.645	0.650	0.547	39,100
2022-11-04	0.650	0.655	0.650	0.655	0.551	70,800
2022-11-03	0.655	0.655	0.650	0.655	0.551	26,100
2022-11-02	0.655	0.660	0.655	0.655	0.551	71,300
2022-11-01	0.660	0.660	0.655	0.660	0.555	30,300
2022-10-31	0.670	0.670	0.665	0.670	0.564	37,800
2022-10-28	0.665	0.670	0.665	0.670	0.564	20,700
2022-10-27	0.660	0.670	0.655	0.670	0.564	66,500
2022-10-26	0.670	0.670	0.655	0.665	0.560	59,300
2022-10-25	0.665	0.665	0.660	0.665	0.560	59,400
2022-10-21	0.665	0.665	0.665	0.665	0.560	22,200
2022-10-20	0.655	0.670	0.650	0.665	0.560	69,400
2022-10-19	0.660	0.660	0.650	0.650	0.547	50,600
2022-10-18	0.615	0.675	0.615	0.670	0.564	305,600
2022-10-17	0.615	0.615	0.610	0.615	0.517	151,400
2022-10-14	0.605	0.620	0.600	0.615	0.517	177,800
2022-10-13	0.620	0.620	0.605	0.605	0.509	221,400
2022-10-12	0.610	0.610	0.605	0.610	0.513	138,400
2022-10-11	0.605	0.615	0.605	0.610	0.513	176,400
2022-10-07	0.625	0.625	0.600	0.610	0.513	601,000
2022-10-06	0.640	0.645	0.625	0.630	0.530	282,400
2022-10-05	0.645	0.650	0.640	0.640	0.538	187,600
2022-10-04	0.650	0.650	0.635	0.645	0.543	199,400
2022-10-03	0.650	0.650	0.640	0.650	0.547	168,100
2022-09-30	0.675	0.675	0.645	0.660	0.555	302,100
2022-09-29	0.675	0.680	0.675	0.675	0.568	153,400
2022-09-28	0.690	0.695	0.675	0.675	0.568	222,800
2022-09-27	0.695	0.695	0.690	0.690	0.581	43,400
2022-09-26	0.695	0.700	0.695	0.695	0.585	56,500
2022-09-23	0.695	0.700	0.695	0.695	0.585	53,400
2022-09-22	0.705	0.705	0.695	0.695	0.585	155,800
2022-09-21	0.715	0.715	0.700	0.705	0.593	201,400
2022-09-20	0.710	0.715	0.710	0.715	0.602	54,600
2022-09-19	0.710	0.715	0.710	0.710	0.597	96,400
2022-09-15	0.725	0.730	0.725	0.725	0.601	100,400
2022-09-14	0.725	0.725	0.720	0.725	0.601	77,300
2022-09-13	0.720	0.725	0.720	0.725	0.601	92,300
2022-09-12	0.720	0.725	0.720	0.720	0.597	163,500
2022-09-09	0.720	0.725	0.720	0.725	0.601	82,000
2022-09-08	0.725	0.725	0.720	0.720	0.597	76,100
2022-09-07	0.725	0.725	0.725	0.725	0.601	3,000
2022-09-06	0.720	0.725	0.720	0.725	0.601	37,400
2022-09-05	0.730	0.730	0.720	0.720	0.597	147,200
2022-09-02	0.725	0.725	0.720	0.725	0.601	31,600
2022-09-01	0.725	0.730	0.720	0.725	0.601	126,400
2022-08-30	0.730	0.730	0.720	0.730	0.606	61,000
2022-08-29	0.725	0.730	0.720	0.730	0.606	64,900
2022-08-26	0.730	0.730	0.725	0.730	0.606	102,200
2022-08-25	0.725	0.730	0.725	0.730	0.606	82,900
2022-08-24	0.730	0.730	0.725	0.730	0.606	56,000
2022-08-23	0.735	0.735	0.725	0.725	0.601	133,600
2022-08-22	0.730	0.735	0.730	0.735	0.610	63,100

← NewerPage 17 of 21 · 1,229 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.