Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.730	0.730	0.725	0.730	0.606	74,000
2022-08-18	0.725	0.735	0.725	0.730	0.606	70,000
2022-08-17	0.720	0.730	0.720	0.730	0.606	57,600
2022-08-16	0.725	0.735	0.720	0.720	0.597	59,300
2022-08-15	0.730	0.730	0.720	0.725	0.601	213,400
2022-08-12	0.740	0.740	0.725	0.730	0.606	273,100
2022-08-11	0.750	0.750	0.735	0.735	0.610	151,200
2022-08-10	0.750	0.750	0.750	0.750	0.622	58,300
2022-08-09	0.760	0.760	0.750	0.750	0.622	175,700
2022-08-08	0.760	0.760	0.755	0.755	0.626	39,700
2022-08-05	0.750	0.755	0.745	0.755	0.626	83,600
2022-08-04	0.740	0.750	0.735	0.750	0.622	148,700
2022-08-03	0.745	0.750	0.730	0.730	0.606	207,300
2022-08-02	0.750	0.750	0.740	0.745	0.618	70,600
2022-08-01	0.745	0.750	0.745	0.750	0.622	52,300
2022-07-29	0.735	0.750	0.735	0.745	0.618	75,300
2022-07-28	0.740	0.740	0.735	0.735	0.610	122,900
2022-07-27	0.740	0.740	0.735	0.740	0.614	18,100
2022-07-26	0.730	0.735	0.725	0.735	0.610	150,800
2022-07-25	0.740	0.740	0.725	0.735	0.610	59,300
2022-07-22	0.740	0.740	0.735	0.740	0.614	43,200
2022-07-21	0.725	0.735	0.720	0.735	0.610	274,500
2022-07-20	0.730	0.730	0.725	0.730	0.606	161,000
2022-07-19	0.730	0.740	0.730	0.730	0.606	67,000
2022-07-18	0.735	0.745	0.730	0.730	0.606	78,200
2022-07-15	0.740	0.750	0.735	0.735	0.610	178,200
2022-07-14	0.740	0.740	0.740	0.740	0.614	43,500
2022-07-13	0.745	0.745	0.735	0.740	0.614	50,200
2022-07-12	0.745	0.750	0.745	0.745	0.618	95,500
2022-07-08	0.740	0.750	0.740	0.745	0.618	122,400
2022-07-07	0.740	0.750	0.740	0.745	0.618	120,600
2022-07-06	0.750	0.750	0.745	0.750	0.622	63,000
2022-07-05	0.750	0.750	0.750	0.750	0.622	64,800
2022-07-04	0.760	0.760	0.745	0.755	0.626	175,000
2022-07-01	0.765	0.765	0.760	0.760	0.630	16,700
2022-06-30	0.765	0.765	0.760	0.765	0.635	43,100
2022-06-29	0.760	0.770	0.760	0.760	0.630	45,500
2022-06-28	0.755	0.760	0.750	0.760	0.630	121,300
2022-06-27	0.760	0.760	0.755	0.755	0.626	86,300
2022-06-24	0.750	0.760	0.750	0.755	0.626	56,700
2022-06-23	0.755	0.755	0.745	0.750	0.622	114,000
2022-06-22	0.760	0.760	0.755	0.755	0.626	80,200
2022-06-21	0.750	0.760	0.750	0.760	0.630	59,400
2022-06-20	0.750	0.760	0.750	0.755	0.626	233,800
2022-06-17	0.760	0.760	0.750	0.760	0.630	357,700
2022-06-16	0.760	0.775	0.760	0.765	0.635	184,800
2022-06-15	0.775	0.775	0.765	0.765	0.635	252,200
2022-06-14	0.785	0.785	0.770	0.775	0.643	384,200
2022-06-13	0.805	0.805	0.785	0.790	0.655	703,700
2022-06-10	0.810	0.810	0.800	0.805	0.668	235,600
2022-06-09	0.810	0.810	0.805	0.810	0.672	48,100
2022-06-08	0.805	0.810	0.805	0.810	0.672	120,100
2022-06-07	0.810	0.815	0.805	0.805	0.668	156,500
2022-06-03	0.810	0.815	0.810	0.810	0.672	132,500
2022-06-02	0.815	0.815	0.810	0.810	0.672	54,900
2022-06-01	0.810	0.820	0.810	0.815	0.676	112,400
2022-05-31	0.810	0.815	0.810	0.815	0.676	48,000
2022-05-30	0.825	0.825	0.815	0.820	0.680	114,800
2022-05-27	0.825	0.825	0.815	0.825	0.684	48,500
2022-05-26	0.820	0.825	0.820	0.825	0.684	21,300

← NewerPage 18 of 21 · 1,225 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.