Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.040	1.050	1.040	1.040	0.978	48,400
2025-04-30	1.030	1.050	1.030	1.040	0.978	700,100
2025-04-29	1.030	1.040	1.020	1.030	0.968	150,600
2025-04-28	1.040	1.040	1.030	1.030	0.968	58,000
2025-04-25	1.020	1.030	1.020	1.030	0.968	143,100
2025-04-24	1.020	1.030	1.020	1.020	0.959	247,600
2025-04-23	1.020	1.030	1.010	1.020	0.959	102,600
2025-04-22	0.995	1.020	0.995	1.010	0.949	289,900
2025-04-21	1.020	1.020	1.000	1.010	0.949	181,300
2025-04-18	1.010	1.020	1.010	1.010	0.949	55,500
2025-04-17	1.000	1.030	0.995	1.030	0.968	251,000
2025-04-16	1.020	1.020	1.000	1.000	0.940	160,100
2025-04-15	1.010	1.010	0.995	1.010	0.949	98,700
2025-04-14	0.995	1.020	0.995	1.010	0.949	255,800
2025-04-11	0.980	1.000	0.980	0.995	0.935	240,900
2025-04-10	0.975	1.000	0.975	1.000	0.940	1,051,200
2025-04-09	0.985	0.985	0.930	0.940	0.884	2,333,200
2025-04-08	0.980	1.000	0.980	0.990	0.931	311,200
2025-04-07	1.010	1.010	0.970	0.985	0.926	2,196,200
2025-04-04	1.020	1.030	1.010	1.020	0.959	1,004,000
2025-04-03	1.030	1.040	1.020	1.030	0.968	353,400
2025-04-02	1.020	1.040	1.020	1.030	0.968	192,300
2025-03-28	1.040	1.050	1.020	1.020	0.959	252,300
2025-03-27	1.060	1.060	1.020	1.040	0.978	830,000
2025-03-26	1.070	1.070	1.050	1.060	0.996	136,000
2025-03-25	1.060	1.070	1.050	1.070	1.006	102,800
2025-03-24	1.070	1.070	1.050	1.050	0.987	191,200
2025-03-21	1.070	1.080	1.060	1.070	1.006	540,400
2025-03-20	1.080	1.080	1.050	1.080	1.015	362,500
2025-03-19	1.100	1.100	1.070	1.090	1.015	668,900
2025-03-17	1.090	1.110	1.080	1.090	1.015	641,000
2025-03-14	1.040	1.090	1.030	1.080	1.006	946,900
2025-03-13	1.040	1.050	1.030	1.040	0.969	714,400
2025-03-12	1.040	1.050	1.020	1.030	0.959	342,500
2025-03-11	1.050	1.050	1.020	1.040	0.969	696,900
2025-03-10	1.060	1.080	1.050	1.060	0.987	327,800
2025-03-07	1.030	1.070	1.030	1.060	0.987	580,600
2025-03-06	1.020	1.050	1.010	1.030	0.959	857,700
2025-03-05	1.010	1.030	1.000	1.010	0.941	1,099,800
2025-03-04	1.050	1.050	1.010	1.010	0.941	2,610,400
2025-03-03	1.050	1.060	1.040	1.050	0.978	354,800
2025-02-28	1.050	1.060	1.040	1.040	0.969	712,500
2025-02-27	1.040	1.060	1.030	1.050	0.978	358,900
2025-02-26	1.040	1.050	1.030	1.040	0.969	1,808,500
2025-02-25	1.050	1.050	1.020	1.040	0.969	789,700
2025-02-24	1.030	1.050	1.030	1.040	0.969	2,507,300
2025-02-21	1.040	1.050	1.030	1.030	0.959	1,375,800
2025-02-20	1.070	1.070	1.040	1.040	0.969	1,955,600
2025-02-19	1.080	1.090	1.050	1.070	0.997	1,043,800
2025-02-18	1.090	1.100	1.070	1.080	1.006	693,300
2025-02-17	1.110	1.110	1.090	1.090	1.015	1,000,200
2025-02-14	1.120	1.120	1.100	1.100	1.025	1,030,600
2025-02-13	1.110	1.120	1.100	1.110	1.034	518,600
2025-02-12	1.120	1.140	1.090	1.100	1.025	1,815,000
2025-02-10	1.110	1.110	1.090	1.090	1.015	214,300
2025-02-07	1.120	1.120	1.080	1.110	1.034	824,600
2025-02-06	1.130	1.130	1.110	1.110	1.034	127,200
2025-02-05	1.110	1.130	1.100	1.130	1.053	528,600
2025-02-04	1.080	1.100	1.080	1.090	1.015	827,800
2025-02-03	1.100	1.100	1.080	1.090	1.015	745,300

← NewerPage 7 of 21 · 1,225 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.