Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.965	0.965	0.965	0.965	0.954	15,800
2026-07-22	0.970	0.970	0.960	0.965	0.954	21,000
2026-07-21	0.970	0.970	0.960	0.960	0.949	849,700
2026-07-20	0.970	0.970	0.970	0.970	0.959	25,600
2026-07-17	0.960	0.970	0.960	0.970	0.959	106,700
2026-07-16	0.960	0.960	0.950	0.960	0.949	15,900
2026-07-15	0.950	0.965	0.945	0.965	0.954	97,800
2026-07-14	0.945	0.950	0.940	0.950	0.940	133,300
2026-07-13	0.955	0.955	0.945	0.945	0.935	90,300
2026-07-10	0.955	0.955	0.955	0.955	0.944	44,900
2026-07-09	0.950	0.950	0.950	0.950	0.940	100,000
2026-07-08	0.950	0.955	0.950	0.950	0.940	60,700
2026-07-07	0.955	0.955	0.950	0.950	0.940	118,600
2026-07-06	0.955	0.955	0.950	0.955	0.944	31,000
2026-07-03	0.960	0.960	0.950	0.955	0.944	46,900
2026-07-02	0.955	0.960	0.955	0.955	0.944	80,700
2026-07-01	0.955	0.960	0.950	0.955	0.944	109,100
2026-06-30	0.960	0.960	0.955	0.955	0.944	71,600
2026-06-29	0.960	0.960	0.955	0.960	0.949	17,000
2026-06-26	0.965	0.965	0.960	0.960	0.949	75,900
2026-06-25	0.970	0.970	0.960	0.965	0.944	142,300
2026-06-24	0.965	0.970	0.965	0.965	0.944	82,600
2026-06-23	0.965	0.970	0.965	0.965	0.944	104,300
2026-06-22	0.975	0.975	0.965	0.965	0.944	143,100
2026-06-19	0.975	0.975	0.970	0.975	0.954	25,500
2026-06-18	0.970	0.980	0.970	0.975	0.954	135,800
2026-06-16	0.975	0.980	0.965	0.970	0.949	314,300
2026-06-15	0.985	0.985	0.970	0.975	0.954	148,800
2026-06-12	0.960	0.980	0.960	0.980	0.959	172,000
2026-06-11	0.970	0.970	0.960	0.960	0.940	248,200
2026-06-10	0.975	0.980	0.965	0.965	0.944	101,800
2026-06-09	0.970	0.975	0.965	0.975	0.954	60,600
2026-06-08	0.975	0.975	0.960	0.970	0.949	206,000
2026-06-05	0.975	0.980	0.970	0.975	0.954	104,800
2026-06-04	0.980	0.980	0.975	0.980	0.959	17,200
2026-06-03	0.980	0.985	0.980	0.980	0.959	72,400
2026-05-29	0.990	0.995	0.985	0.985	0.964	203,000
2026-05-28	1.000	1.000	0.990	0.990	0.969	59,300
2026-05-26	1.000	1.000	0.995	0.995	0.974	34,000
2026-05-25	1.000	1.010	0.995	0.995	0.974	455,300
2026-05-22	0.995	1.000	0.995	0.995	0.974	203,700
2026-05-21	0.995	1.000	0.995	0.995	0.974	160,300
2026-05-20	1.000	1.000	0.995	0.995	0.974	448,500
2026-05-19	1.000	1.010	1.000	1.010	0.989	53,400
2026-05-18	1.000	1.010	1.000	1.000	0.979	236,800
2026-05-15	1.010	1.010	1.000	1.000	0.979	140,500
2026-05-14	1.010	1.010	1.000	1.000	0.979	218,100
2026-05-13	1.020	1.020	1.000	1.010	0.989	429,100
2026-05-12	1.010	1.020	1.010	1.020	0.998	146,900
2026-05-11	1.010	1.020	1.000	1.020	0.998	213,600
2026-05-08	0.995	1.010	0.995	1.010	0.989	524,800
2026-05-07	1.000	1.000	0.995	0.995	0.974	121,200
2026-05-06	0.995	1.000	0.995	1.000	0.979	228,000
2026-05-05	0.995	0.995	0.990	0.995	0.974	84,500
2026-05-04	0.995	1.000	0.995	0.995	0.974	65,800
2026-04-30	0.990	0.995	0.990	0.995	0.974	331,600
2026-04-29	0.995	0.995	0.990	0.990	0.969	107,100
2026-04-28	0.995	1.000	0.990	0.995	0.974	197,600
2026-04-27	1.000	1.000	0.995	0.995	0.974	311,400
2026-04-24	1.000	1.000	0.990	0.995	0.974	271,400

← NewerPage 2 of 21 · 1,227 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.