Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.995	1.000	0.995	1.000	0.979	70,500
2026-04-22	0.995	1.000	0.995	0.995	0.974	56,000
2026-04-21	0.995	1.000	0.995	0.995	0.974	468,400
2026-04-20	0.995	1.000	0.995	0.995	0.974	309,400
2026-04-17	1.000	1.010	1.000	1.010	0.989	96,700
2026-04-16	1.000	1.000	0.995	0.995	0.974	75,700
2026-04-15	0.995	1.010	0.990	0.995	0.974	398,200
2026-04-14	0.995	1.000	0.995	0.995	0.974	43,800
2026-04-13	1.000	1.010	0.995	0.995	0.974	128,700
2026-04-10	1.000	1.010	1.000	1.000	0.979	8,300
2026-04-09	1.010	1.010	0.995	1.000	0.979	197,200
2026-04-08	1.000	1.010	1.000	1.010	0.989	118,100
2026-04-07	1.000	1.010	0.995	1.010	0.989	128,800
2026-04-06	0.995	1.000	0.995	1.000	0.979	86,900
2026-04-03	0.995	1.000	0.995	0.995	0.974	135,700
2026-04-02	1.000	1.000	0.990	0.995	0.974	104,600
2026-04-01	1.000	1.010	1.000	1.000	0.979	98,500
2026-03-31	0.990	0.990	0.985	0.990	0.969	68,300
2026-03-30	1.000	1.010	0.990	0.990	0.969	150,100
2026-03-27	1.000	1.000	0.990	1.000	0.979	74,400
2026-03-26	1.020	1.020	1.000	1.000	0.979	15,700
2026-03-25	1.000	1.020	0.980	1.020	0.998	220,400
2026-03-24	1.000	1.000	0.995	0.995	0.974	209,400
2026-03-19	1.010	1.010	1.000	1.000	0.979	38,300
2026-03-18	1.020	1.020	1.010	1.010	0.989	132,300
2026-03-17	1.000	1.020	1.000	1.020	0.998	295,200
2026-03-16	1.000	1.000	0.995	1.000	0.979	44,900
2026-03-13	1.010	1.010	0.995	0.995	0.974	235,000
2026-03-12	1.010	1.010	1.000	1.000	0.979	211,400
2026-03-11	1.020	1.020	1.000	1.010	0.989	102,600
2026-03-10	0.975	1.030	0.975	1.030	1.008	226,400
2026-03-09	1.000	1.000	0.960	0.970	0.949	793,300
2026-03-06	1.020	1.020	1.000	1.010	0.989	227,400
2026-03-05	1.010	1.020	1.010	1.020	0.998	135,100
2026-03-04	1.020	1.020	1.010	1.010	0.989	406,800
2026-03-03	1.010	1.020	1.010	1.020	0.998	282,200
2026-03-02	1.020	1.020	1.010	1.010	0.989	125,600
2026-02-27	1.030	1.030	1.020	1.030	1.008	230,400
2026-02-26	1.020	1.030	1.020	1.030	1.008	441,100
2026-02-25	1.020	1.030	1.020	1.020	0.998	192,500
2026-02-24	1.050	1.050	1.020	1.030	1.008	860,000
2026-02-23	1.060	1.070	1.050	1.050	1.028	91,600
2026-02-20	1.070	1.070	1.060	1.060	1.037	155,800
2026-02-19	1.070	1.070	1.060	1.070	1.047	150,300
2026-02-16	1.070	1.070	1.050	1.070	1.047	222,400
2026-02-13	1.050	1.070	1.050	1.060	1.037	252,300
2026-02-12	1.050	1.080	1.040	1.060	1.037	684,100
2026-02-11	1.040	1.050	1.040	1.050	1.028	81,100
2026-02-10	1.040	1.050	1.040	1.050	1.028	104,700
2026-02-09	1.030	1.040	1.030	1.040	1.018	133,800
2026-02-06	1.030	1.030	1.020	1.030	1.008	162,400
2026-02-05	1.040	1.040	1.030	1.030	1.008	160,000
2026-02-04	1.040	1.050	1.040	1.040	1.018	46,800
2026-02-03	1.040	1.050	1.030	1.040	1.018	167,500
2026-01-30	1.050	1.050	1.030	1.040	1.018	377,200
2026-01-29	1.060	1.060	1.030	1.050	1.028	673,300
2026-01-28	1.060	1.060	1.060	1.060	1.037	169,200
2026-01-27	1.090	1.090	1.060	1.060	1.037	527,600
2026-01-26	1.030	1.120	1.030	1.090	1.067	2,905,700
2026-01-23	1.010	1.020	1.000	1.010	0.989	136,800

← NewerPage 3 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.