Hup Seng Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.885	0.890	0.880	0.885	0.725	136,600
2021-11-24	0.890	0.890	0.880	0.885	0.725	272,000
2021-11-23	0.885	0.890	0.885	0.890	0.730	159,800
2021-11-22	0.885	0.890	0.885	0.890	0.730	208,600
2021-11-19	0.890	0.890	0.880	0.885	0.725	637,100
2021-11-18	0.895	0.895	0.885	0.890	0.730	311,100
2021-11-17	0.895	0.895	0.890	0.895	0.734	182,300
2021-11-16	0.895	0.900	0.890	0.895	0.734	107,500
2021-11-15	0.895	0.895	0.890	0.895	0.734	155,800
2021-11-12	0.890	0.895	0.885	0.895	0.734	203,900
2021-11-11	0.890	0.890	0.880	0.890	0.730	971,500
2021-11-10	0.905	0.905	0.900	0.900	0.738	212,800
2021-11-09	0.905	0.905	0.900	0.905	0.742	189,300
2021-11-08	0.905	0.905	0.900	0.900	0.738	267,000
2021-11-05	0.910	0.910	0.905	0.905	0.742	273,700
2021-11-03	0.915	0.915	0.905	0.910	0.746	177,500
2021-11-02	0.905	0.910	0.900	0.905	0.742	366,900
2021-11-01	0.915	0.915	0.900	0.905	0.742	753,300
2021-10-29	0.915	0.915	0.905	0.915	0.750	714,600
2021-10-28	0.895	0.915	0.890	0.905	0.742	1,507,200
2021-10-27	0.885	0.890	0.880	0.885	0.725	4,088,000
2021-10-26	0.875	0.890	0.875	0.885	0.725	5,435,100
2021-10-25	0.910	0.910	0.875	0.875	0.717	13,673,600
2021-10-22	0.930	0.935	0.910	0.910	0.746	4,332,400
2021-10-21	0.940	0.940	0.930	0.935	0.766	397,300
2021-10-20	0.940	0.940	0.930	0.940	0.771	399,000
2021-10-18	0.940	0.940	0.935	0.940	0.771	164,600
2021-10-15	0.935	0.940	0.930	0.940	0.771	411,900
2021-10-14	0.935	0.935	0.930	0.935	0.766	128,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.