Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.820	0.820	0.815	0.820	0.680	223,400
2022-05-24	0.825	0.825	0.820	0.825	0.684	62,000
2022-05-23	0.830	0.830	0.820	0.825	0.684	221,200
2022-05-20	0.830	0.830	0.825	0.830	0.689	64,000
2022-05-19	0.830	0.830	0.825	0.830	0.689	138,100
2022-05-18	0.835	0.835	0.830	0.835	0.693	100,700
2022-05-17	0.835	0.835	0.830	0.830	0.689	36,000
2022-05-13	0.820	0.835	0.820	0.835	0.693	56,900
2022-05-12	0.830	0.830	0.820	0.820	0.680	149,900
2022-05-11	0.825	0.835	0.820	0.835	0.693	34,100
2022-05-10	0.830	0.830	0.820	0.830	0.689	126,800
2022-05-09	0.845	0.845	0.830	0.830	0.689	362,800
2022-05-06	0.845	0.845	0.840	0.845	0.701	67,900
2022-05-05	0.845	0.850	0.840	0.845	0.701	152,800
2022-04-29	0.845	0.845	0.840	0.845	0.701	28,800
2022-04-28	0.840	0.850	0.840	0.845	0.701	134,900
2022-04-27	0.850	0.850	0.845	0.845	0.701	72,000
2022-04-26	0.850	0.850	0.845	0.845	0.701	136,500
2022-04-25	0.845	0.850	0.845	0.850	0.705	221,900
2022-04-22	0.855	0.855	0.845	0.845	0.701	67,400
2022-04-21	0.855	0.860	0.850	0.855	0.709	103,900
2022-04-20	0.845	0.850	0.845	0.850	0.705	267,700
2022-04-18	0.845	0.850	0.840	0.845	0.701	118,400
2022-04-15	0.850	0.850	0.845	0.845	0.701	123,400
2022-04-14	0.845	0.850	0.845	0.845	0.701	194,900
2022-04-13	0.845	0.850	0.840	0.840	0.697	158,600
2022-04-12	0.845	0.850	0.840	0.845	0.701	45,400
2022-04-11	0.845	0.850	0.845	0.845	0.701	121,000
2022-04-08	0.845	0.850	0.840	0.850	0.705	67,400
2022-04-07	0.845	0.855	0.845	0.855	0.709	187,000
2022-04-06	0.845	0.850	0.845	0.845	0.701	123,900
2022-04-05	0.840	0.850	0.835	0.845	0.701	224,800
2022-04-04	0.835	0.840	0.830	0.840	0.697	307,500
2022-04-01	0.825	0.835	0.825	0.830	0.689	149,200
2022-03-31	0.820	0.830	0.820	0.825	0.684	92,800
2022-03-30	0.830	0.830	0.820	0.825	0.684	70,900
2022-03-29	0.820	0.825	0.820	0.825	0.684	72,800
2022-03-28	0.820	0.830	0.815	0.820	0.680	145,100
2022-03-25	0.815	0.820	0.815	0.820	0.680	257,000
2022-03-24	0.820	0.820	0.815	0.815	0.676	64,000
2022-03-23	0.825	0.825	0.815	0.815	0.676	192,200
2022-03-22	0.820	0.825	0.820	0.825	0.684	60,200
2022-03-21	0.820	0.825	0.810	0.820	0.680	83,600
2022-03-18	0.810	0.825	0.810	0.825	0.684	151,600
2022-03-17	0.820	0.820	0.800	0.810	0.672	1,056,700
2022-03-16	0.830	0.830	0.820	0.820	0.680	324,700
2022-03-15	0.845	0.845	0.830	0.830	0.689	253,900
2022-03-14	0.855	0.860	0.845	0.850	0.697	246,200
2022-03-11	0.850	0.855	0.850	0.850	0.697	153,700
2022-03-10	0.855	0.855	0.850	0.855	0.701	62,000
2022-03-09	0.845	0.855	0.840	0.855	0.701	198,400
2022-03-08	0.855	0.855	0.835	0.840	0.689	286,500
2022-03-07	0.860	0.865	0.850	0.850	0.697	518,400
2022-03-04	0.870	0.870	0.860	0.865	0.709	313,400
2022-03-03	0.865	0.870	0.860	0.860	0.705	246,900
2022-03-02	0.860	0.870	0.860	0.860	0.705	64,100
2022-03-01	0.860	0.865	0.860	0.860	0.705	225,400
2022-02-28	0.865	0.865	0.860	0.860	0.705	137,900
2022-02-25	0.865	0.870	0.865	0.865	0.709	228,400
2022-02-24	0.870	0.870	0.860	0.865	0.709	409,900

← NewerPage 19 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.