Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.090	1.110	1.080	1.100	1.025	88,900
2025-01-28	1.080	1.100	1.070	1.100	1.025	346,100
2025-01-27	1.100	1.110	1.080	1.080	1.006	227,700
2025-01-24	1.110	1.120	1.090	1.100	1.025	162,900
2025-01-23	1.110	1.120	1.090	1.110	1.034	1,006,900
2025-01-22	1.130	1.140	1.110	1.120	1.043	477,600
2025-01-21	1.130	1.130	1.120	1.120	1.043	33,800
2025-01-20	1.110	1.130	1.100	1.130	1.053	273,000
2025-01-17	1.090	1.110	1.070	1.110	1.034	405,100
2025-01-16	1.100	1.120	1.080	1.100	1.025	776,700
2025-01-15	1.140	1.140	1.090	1.100	1.025	1,463,600
2025-01-14	1.150	1.150	1.130	1.140	1.062	266,100
2025-01-13	1.150	1.150	1.120	1.130	1.053	2,282,500
2025-01-10	1.150	1.160	1.140	1.160	1.080	354,000
2025-01-09	1.170	1.170	1.130	1.150	1.071	1,134,000
2025-01-08	1.180	1.180	1.150	1.170	1.090	999,700
2025-01-07	1.180	1.190	1.170	1.180	1.099	870,600
2025-01-06	1.210	1.210	1.180	1.190	1.108	1,099,800
2025-01-03	1.230	1.230	1.200	1.210	1.127	421,700
2025-01-02	1.230	1.230	1.210	1.220	1.136	640,300
2024-12-31	1.230	1.240	1.210	1.220	1.136	710,200
2024-12-30	1.190	1.230	1.180	1.230	1.146	1,451,500
2024-12-27	1.190	1.190	1.180	1.190	1.108	83,200
2024-12-26	1.170	1.200	1.170	1.200	1.118	509,100
2024-12-24	1.180	1.180	1.160	1.160	1.080	749,600
2024-12-23	1.200	1.200	1.180	1.180	1.099	280,600
2024-12-20	1.200	1.220	1.190	1.200	1.118	2,087,000
2024-12-19	1.160	1.220	1.160	1.210	1.127	1,599,800
2024-12-18	1.150	1.180	1.150	1.160	1.080	338,100
2024-12-17	1.190	1.190	1.150	1.160	1.080	792,800
2024-12-16	1.210	1.220	1.170	1.190	1.108	1,398,300
2024-12-13	1.240	1.240	1.200	1.210	1.127	1,310,800
2024-12-12	1.250	1.250	1.220	1.240	1.155	730,700
2024-12-11	1.240	1.250	1.230	1.250	1.164	725,900
2024-12-10	1.260	1.260	1.220	1.240	1.155	1,171,800
2024-12-09	1.210	1.270	1.190	1.250	1.164	2,753,200
2024-12-06	1.200	1.210	1.190	1.210	1.127	962,400
2024-12-05	1.230	1.230	1.150	1.200	1.118	3,804,200
2024-12-04	1.250	1.270	1.230	1.240	1.146	1,242,400
2024-12-03	1.270	1.280	1.240	1.260	1.164	2,360,800
2024-12-02	1.270	1.290	1.270	1.280	1.183	1,020,200
2024-11-29	1.260	1.290	1.250	1.270	1.173	3,126,900
2024-11-28	1.170	1.290	1.170	1.270	1.173	8,999,700
2024-11-27	1.160	1.190	1.160	1.170	1.081	963,400
2024-11-26	1.170	1.170	1.150	1.170	1.081	393,100
2024-11-25	1.170	1.190	1.160	1.170	1.081	963,400
2024-11-22	1.150	1.180	1.130	1.170	1.081	1,285,500
2024-11-21	1.140	1.170	1.140	1.150	1.063	1,442,600
2024-11-20	1.140	1.140	1.110	1.140	1.053	1,462,500
2024-11-19	1.140	1.140	1.130	1.140	1.053	2,725,200
2024-11-18	1.140	1.150	1.120	1.140	1.053	1,149,600
2024-11-15	1.100	1.150	1.100	1.140	1.053	1,206,500
2024-11-14	1.110	1.110	1.090	1.100	1.016	427,200
2024-11-13	1.090	1.110	1.080	1.110	1.026	460,400
2024-11-12	1.090	1.100	1.070	1.100	1.016	853,300
2024-11-11	1.150	1.150	1.090	1.100	1.016	2,283,100
2024-11-08	1.140	1.170	1.130	1.150	1.063	2,003,800
2024-11-07	1.180	1.200	1.140	1.140	1.053	3,794,900
2024-11-06	1.080	1.110	1.080	1.100	1.016	383,600
2024-11-05	1.080	1.090	1.070	1.080	0.998	376,500

← NewerPage 8 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.