Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.020	1.030	1.020	1.030	0.989	217,600
2025-10-28	1.020	1.030	1.020	1.020	0.979	206,700
2025-10-27	1.010	1.030	1.010	1.010	0.969	288,700
2025-10-24	0.995	1.010	0.995	1.010	0.969	396,700
2025-10-23	0.995	1.000	0.995	0.995	0.955	111,000
2025-10-22	1.000	1.010	0.990	1.000	0.960	173,100
2025-10-21	1.000	1.010	0.995	1.010	0.969	204,900
2025-10-17	0.995	1.000	0.990	0.995	0.955	83,200
2025-10-16	1.000	1.000	0.995	0.995	0.955	72,500
2025-10-15	1.000	1.000	0.995	1.000	0.960	172,900
2025-10-14	1.000	1.000	0.995	1.000	0.960	120,000
2025-10-13	1.000	1.010	0.995	1.010	0.969	229,100
2025-10-10	1.000	1.020	1.000	1.010	0.969	115,200
2025-10-09	1.000	1.010	0.995	1.010	0.969	116,600
2025-10-08	1.000	1.010	1.000	1.000	0.960	151,300
2025-10-07	1.010	1.010	1.000	1.000	0.960	145,600
2025-10-06	1.000	1.010	1.000	1.010	0.969	81,300
2025-10-03	1.000	1.010	1.000	1.000	0.960	147,600
2025-10-02	1.010	1.010	1.000	1.000	0.960	199,900
2025-10-01	1.010	1.010	1.000	1.010	0.969	145,600
2025-09-30	1.000	1.020	1.000	1.010	0.969	494,700
2025-09-29	1.000	1.010	1.000	1.000	0.960	382,600
2025-09-26	0.985	1.000	0.960	0.995	0.955	1,601,900
2025-09-25	0.975	0.990	0.975	0.985	0.945	199,600
2025-09-24	0.985	0.990	0.975	0.980	0.941	927,700
2025-09-23	0.965	0.980	0.965	0.980	0.941	124,500
2025-09-22	0.965	0.970	0.965	0.965	0.926	78,500
2025-09-19	0.975	0.975	0.965	0.965	0.926	116,000
2025-09-18	0.975	0.975	0.970	0.975	0.936	95,900
2025-09-17	0.990	0.990	0.960	0.975	0.936	293,400
2025-09-12	1.000	1.010	0.995	0.995	0.935	274,500
2025-09-11	1.010	1.020	0.995	1.010	0.949	592,300
2025-09-10	1.010	1.010	1.000	1.000	0.940	724,500
2025-09-09	1.010	1.020	1.000	1.000	0.940	693,300
2025-09-08	1.000	1.010	1.000	1.010	0.949	1,170,700
2025-09-04	1.010	1.010	0.990	1.000	0.940	1,461,200
2025-09-03	0.950	1.010	0.950	1.010	0.949	5,426,900
2025-09-02	0.930	0.950	0.930	0.950	0.893	628,400
2025-08-29	0.930	0.935	0.925	0.930	0.874	95,500
2025-08-28	0.935	0.935	0.925	0.930	0.874	114,500
2025-08-27	0.925	0.935	0.920	0.930	0.874	313,600
2025-08-26	0.925	0.925	0.920	0.925	0.870	280,500
2025-08-25	0.930	0.930	0.925	0.925	0.870	412,600
2025-08-22	0.930	0.945	0.925	0.930	0.874	292,900
2025-08-21	0.940	0.940	0.930	0.930	0.874	358,000
2025-08-20	0.930	0.940	0.930	0.940	0.884	167,200
2025-08-19	0.935	0.935	0.925	0.925	0.870	152,400
2025-08-18	0.930	0.940	0.930	0.930	0.874	132,300
2025-08-15	0.925	0.950	0.920	0.930	0.874	252,800
2025-08-14	0.915	0.925	0.915	0.925	0.870	302,500
2025-08-13	0.935	0.935	0.915	0.915	0.860	240,800
2025-08-12	0.935	0.935	0.910	0.925	0.870	1,784,000
2025-08-11	0.955	0.955	0.940	0.940	0.884	777,400
2025-08-08	0.950	0.955	0.945	0.955	0.898	98,800
2025-08-07	0.955	0.955	0.935	0.950	0.893	256,700
2025-08-06	0.940	0.950	0.940	0.945	0.888	312,900
2025-08-05	0.935	0.950	0.935	0.935	0.879	188,800
2025-08-04	0.930	0.940	0.925	0.935	0.879	710,300
2025-08-01	0.955	0.955	0.930	0.930	0.874	921,600
2025-07-31	0.945	0.970	0.945	0.950	0.893	156,000

← NewerPage 5 of 21 · 1,228 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.