Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.870	0.870	0.860	0.870	0.713	237,700
2022-02-22	0.865	0.870	0.865	0.865	0.709	293,300
2022-02-21	0.870	0.870	0.865	0.870	0.713	197,300
2022-02-18	0.875	0.875	0.865	0.870	0.713	233,200
2022-02-17	0.865	0.870	0.860	0.870	0.713	879,900
2022-02-16	0.870	0.870	0.865	0.870	0.713	170,000
2022-02-15	0.865	0.870	0.865	0.870	0.713	187,600
2022-02-14	0.870	0.870	0.865	0.865	0.709	72,200
2022-02-11	0.870	0.870	0.865	0.870	0.713	288,700
2022-02-10	0.865	0.870	0.865	0.870	0.713	78,100
2022-02-09	0.870	0.870	0.865	0.865	0.709	223,900
2022-02-08	0.870	0.870	0.865	0.865	0.709	165,400
2022-02-07	0.865	0.875	0.865	0.865	0.709	138,100
2022-02-04	0.870	0.870	0.860	0.870	0.713	267,200
2022-02-03	0.865	0.875	0.865	0.870	0.713	172,700
2022-01-31	0.875	0.875	0.865	0.865	0.709	262,000
2022-01-28	0.875	0.875	0.870	0.875	0.717	75,300
2022-01-27	0.870	0.875	0.865	0.870	0.713	86,400
2022-01-26	0.875	0.875	0.865	0.875	0.717	123,000
2022-01-25	0.870	0.875	0.870	0.875	0.717	132,400
2022-01-24	0.875	0.875	0.870	0.870	0.713	47,100
2022-01-21	0.875	0.875	0.870	0.870	0.713	87,100
2022-01-20	0.870	0.875	0.870	0.875	0.717	59,500
2022-01-19	0.875	0.880	0.870	0.870	0.713	164,000
2022-01-17	0.880	0.880	0.870	0.875	0.717	169,800
2022-01-14	0.880	0.880	0.875	0.875	0.717	111,400
2022-01-13	0.875	0.880	0.875	0.875	0.717	28,600
2022-01-12	0.875	0.880	0.875	0.875	0.717	52,800
2022-01-11	0.875	0.880	0.875	0.880	0.721	109,100
2022-01-10	0.880	0.880	0.875	0.880	0.721	60,600
2022-01-07	0.880	0.885	0.875	0.880	0.721	179,500
2022-01-06	0.880	0.885	0.880	0.885	0.725	85,900
2022-01-05	0.880	0.890	0.880	0.880	0.721	136,400
2022-01-04	0.875	0.885	0.875	0.885	0.725	67,900
2022-01-03	0.875	0.885	0.875	0.875	0.717	73,600
2021-12-31	0.880	0.880	0.870	0.875	0.717	97,500
2021-12-30	0.875	0.880	0.875	0.875	0.717	63,100
2021-12-29	0.875	0.875	0.870	0.875	0.717	125,400
2021-12-28	0.875	0.875	0.870	0.875	0.717	26,900
2021-12-27	0.875	0.875	0.870	0.875	0.717	152,000
2021-12-24	0.870	0.875	0.870	0.875	0.717	57,500
2021-12-23	0.865	0.870	0.865	0.865	0.709	43,700
2021-12-22	0.870	0.870	0.865	0.865	0.709	122,000
2021-12-21	0.875	0.875	0.865	0.870	0.713	151,300
2021-12-20	0.880	0.880	0.870	0.875	0.717	61,200
2021-12-17	0.870	0.875	0.865	0.875	0.717	111,300
2021-12-16	0.875	0.875	0.865	0.870	0.713	116,700
2021-12-15	0.865	0.875	0.865	0.875	0.717	108,800
2021-12-14	0.870	0.870	0.865	0.865	0.709	188,500
2021-12-13	0.870	0.880	0.870	0.870	0.713	94,000
2021-12-10	0.880	0.880	0.870	0.870	0.713	345,900
2021-12-09	0.870	0.875	0.870	0.875	0.717	117,900
2021-12-08	0.875	0.880	0.870	0.870	0.713	94,000
2021-12-07	0.870	0.875	0.870	0.875	0.717	132,400
2021-12-06	0.875	0.880	0.870	0.870	0.713	352,000
2021-12-02	0.880	0.880	0.875	0.880	0.721	285,700
2021-12-01	0.875	0.880	0.875	0.875	0.717	378,400
2021-11-30	0.875	0.880	0.875	0.880	0.721	252,000
2021-11-29	0.880	0.880	0.875	0.875	0.717	764,700
2021-11-26	0.885	0.890	0.880	0.885	0.725	147,200

← NewerPage 20 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.