Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.970	0.970	0.940	0.955	0.898	144,600
2025-07-29	0.980	0.980	0.965	0.970	0.912	159,000
2025-07-28	0.970	0.980	0.965	0.970	0.912	221,400
2025-07-25	0.955	0.990	0.945	0.970	0.912	1,044,400
2025-07-24	0.935	0.960	0.930	0.945	0.888	383,200
2025-07-23	0.925	0.935	0.920	0.930	0.874	1,719,500
2025-07-22	0.920	0.930	0.920	0.925	0.870	64,700
2025-07-21	0.925	0.925	0.920	0.920	0.865	157,200
2025-07-18	0.925	0.930	0.925	0.925	0.870	179,600
2025-07-17	0.930	0.930	0.925	0.925	0.870	18,400
2025-07-16	0.930	0.930	0.925	0.930	0.874	167,500
2025-07-15	0.935	0.935	0.925	0.930	0.874	96,400
2025-07-14	0.930	0.935	0.930	0.930	0.874	31,100
2025-07-11	0.930	0.935	0.930	0.930	0.874	209,200
2025-07-10	0.935	0.935	0.930	0.930	0.874	1,783,900
2025-07-09	0.935	0.935	0.930	0.935	0.879	187,500
2025-07-08	0.935	0.945	0.930	0.935	0.879	217,200
2025-07-07	0.940	0.945	0.930	0.940	0.884	109,300
2025-07-04	0.955	0.955	0.920	0.940	0.884	370,000
2025-07-03	0.955	0.955	0.940	0.950	0.893	191,500
2025-07-02	0.950	0.960	0.950	0.955	0.898	115,100
2025-07-01	0.945	0.950	0.945	0.950	0.893	95,200
2025-06-30	0.945	0.955	0.940	0.945	0.888	147,600
2025-06-26	0.945	0.945	0.935	0.945	0.888	123,000
2025-06-25	0.930	0.950	0.930	0.945	0.888	52,400
2025-06-24	0.925	0.940	0.925	0.930	0.874	167,100
2025-06-23	0.935	0.940	0.920	0.925	0.870	316,600
2025-06-20	0.945	0.945	0.930	0.935	0.879	250,000
2025-06-19	0.945	0.945	0.940	0.940	0.884	80,200
2025-06-18	0.945	0.945	0.935	0.940	0.884	101,600
2025-06-17	0.945	0.950	0.945	0.945	0.888	44,700
2025-06-16	0.950	0.950	0.940	0.945	0.888	317,000
2025-06-13	0.950	0.955	0.950	0.950	0.893	204,900
2025-06-12	0.965	0.965	0.950	0.950	0.893	415,800
2025-06-11	0.955	0.960	0.955	0.960	0.902	6,500
2025-06-10	0.950	0.960	0.950	0.955	0.898	115,800
2025-06-09	0.955	0.955	0.950	0.950	0.893	158,400
2025-06-06	0.955	0.960	0.945	0.955	0.898	94,300
2025-06-05	0.965	0.965	0.945	0.955	0.898	383,700
2025-06-04	0.970	0.970	0.950	0.950	0.893	302,100
2025-06-03	0.965	0.970	0.955	0.960	0.902	249,200
2025-05-30	0.970	0.975	0.965	0.965	0.907	277,100
2025-05-29	0.970	0.970	0.965	0.965	0.907	138,900
2025-05-28	0.975	0.975	0.960	0.965	0.907	470,900
2025-05-27	0.990	0.990	0.970	0.980	0.921	465,000
2025-05-26	1.000	1.000	0.970	0.985	0.926	760,500
2025-05-23	1.000	1.010	0.995	1.000	0.940	344,700
2025-05-22	1.040	1.040	0.990	1.010	0.949	1,781,100
2025-05-21	1.050	1.060	1.040	1.060	0.996	126,500
2025-05-20	1.060	1.060	1.050	1.050	0.987	15,400
2025-05-19	1.070	1.080	1.050	1.060	0.996	188,300
2025-05-16	1.080	1.080	1.060	1.080	1.015	643,200
2025-05-15	1.070	1.080	1.060	1.080	1.015	86,100
2025-05-14	1.060	1.070	1.060	1.060	0.996	115,200
2025-05-13	1.070	1.080	1.060	1.060	0.996	283,800
2025-05-09	1.070	1.070	1.060	1.070	1.006	238,700
2025-05-08	1.070	1.070	1.060	1.070	1.006	99,500
2025-05-07	1.050	1.070	1.040	1.070	1.006	367,100
2025-05-06	1.050	1.060	1.050	1.050	0.987	79,600
2025-05-05	1.050	1.060	1.040	1.040	0.978	697,100

← NewerPage 6 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.