Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.010	1.010	1.010	1.010	0.989	70,800
2026-01-21	1.010	1.010	1.000	1.000	0.979	62,300
2026-01-20	1.010	1.010	1.010	1.010	0.989	77,700
2026-01-19	1.010	1.020	1.010	1.020	0.998	50,500
2026-01-16	1.010	1.020	1.010	1.010	0.989	71,300
2026-01-15	1.020	1.020	1.010	1.010	0.989	75,500
2026-01-14	1.030	1.030	1.000	1.010	0.989	377,600
2026-01-13	1.020	1.030	1.020	1.030	1.008	278,100
2026-01-12	1.010	1.030	1.010	1.020	0.998	64,200
2026-01-09	1.010	1.030	1.010	1.010	0.989	324,200
2026-01-08	1.010	1.010	1.010	1.010	0.989	40,000
2026-01-07	1.010	1.010	1.000	1.010	0.989	106,500
2026-01-06	1.010	1.010	1.000	1.010	0.989	112,700
2026-01-05	1.010	1.010	1.000	1.000	0.979	40,900
2026-01-02	1.000	1.010	0.995	1.010	0.989	156,500
2025-12-31	1.010	1.010	0.995	0.995	0.974	111,000
2025-12-30	1.010	1.010	0.995	1.000	0.979	28,500
2025-12-29	1.010	1.010	1.000	1.010	0.989	63,800
2025-12-26	1.010	1.010	1.000	1.010	0.989	25,300
2025-12-24	1.010	1.010	1.000	1.010	0.989	54,900
2025-12-23	1.010	1.010	0.990	1.010	0.989	182,800
2025-12-22	1.000	1.010	0.990	1.000	0.979	44,500
2025-12-19	0.995	1.000	0.995	1.000	0.979	158,500
2025-12-18	1.010	1.010	1.000	1.000	0.979	73,800
2025-12-17	1.000	1.010	1.000	1.010	0.989	58,300
2025-12-16	1.010	1.010	1.000	1.000	0.979	157,900
2025-12-15	1.010	1.010	1.000	1.000	0.979	65,400
2025-12-12	1.010	1.010	1.010	1.010	0.989	87,800
2025-12-11	1.030	1.030	1.000	1.010	0.989	362,600
2025-12-10	1.050	1.050	1.030	1.030	0.989	136,900
2025-12-09	1.040	1.040	1.030	1.030	0.989	154,900
2025-12-08	1.040	1.050	1.040	1.040	0.998	43,500
2025-12-05	1.040	1.050	1.030	1.040	0.998	249,900
2025-12-04	1.040	1.050	1.040	1.040	0.998	117,500
2025-12-03	1.040	1.050	1.040	1.050	1.008	98,200
2025-12-02	1.030	1.050	1.030	1.040	0.998	512,900
2025-12-01	1.030	1.030	1.030	1.030	0.989	79,400
2025-11-28	1.030	1.040	1.030	1.030	0.989	197,900
2025-11-27	1.030	1.040	1.030	1.030	0.989	175,000
2025-11-26	1.030	1.040	1.020	1.040	0.998	128,700
2025-11-25	1.030	1.040	1.030	1.030	0.989	172,900
2025-11-24	1.030	1.040	1.030	1.030	0.989	158,200
2025-11-21	1.030	1.030	1.030	1.030	0.989	120,000
2025-11-20	1.030	1.040	1.030	1.030	0.989	119,600
2025-11-19	1.030	1.040	1.030	1.030	0.989	61,900
2025-11-18	1.020	1.030	1.020	1.030	0.989	266,800
2025-11-17	1.020	1.030	1.020	1.020	0.979	58,800
2025-11-14	1.020	1.030	1.020	1.020	0.979	222,900
2025-11-13	1.020	1.030	1.020	1.020	0.979	147,400
2025-11-12	1.020	1.020	1.010	1.010	0.969	86,200
2025-11-11	1.030	1.030	1.010	1.020	0.979	215,100
2025-11-10	1.010	1.030	1.000	1.030	0.989	291,100
2025-11-07	1.000	1.010	1.000	1.000	0.960	91,600
2025-11-06	1.010	1.020	1.000	1.000	0.960	136,600
2025-11-05	1.010	1.020	1.000	1.000	0.960	276,300
2025-11-04	1.020	1.020	1.010	1.010	0.969	54,700
2025-11-03	1.040	1.040	1.020	1.030	0.989	233,400
2025-10-31	1.030	1.030	1.020	1.030	0.989	32,700
2025-10-30	1.030	1.030	1.030	1.030	0.989	227,000
2025-10-29	1.020	1.030	1.020	1.030	0.989	217,600

← NewerPage 4 of 5 · 246 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.