Hup Seng Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.060	1.080	1.060	1.070	0.989	281,300
2024-11-01	1.070	1.070	1.060	1.060	0.979	265,000
2024-10-30	1.080	1.080	1.050	1.070	0.989	625,800
2024-10-29	1.080	1.090	1.070	1.090	1.007	418,100
2024-10-28	1.120	1.120	1.070	1.080	0.998	1,979,300
2024-10-25	1.160	1.170	1.120	1.120	1.035	1,547,100
2024-10-24	1.180	1.180	1.160	1.170	1.081	635,200
2024-10-23	1.200	1.200	1.170	1.180	1.090	1,095,700
2024-10-22	1.220	1.220	1.190	1.200	1.109	616,500
2024-10-21	1.220	1.250	1.210	1.220	1.127	1,638,100
2024-10-18	1.170	1.220	1.170	1.220	1.127	2,567,400
2024-10-17	1.200	1.210	1.170	1.190	1.099	2,938,100
2024-10-16	1.210	1.220	1.200	1.210	1.118	1,160,800
2024-10-15	1.200	1.230	1.190	1.210	1.118	3,045,300
2024-10-14	1.190	1.220	1.180	1.200	1.109	8,483,500
2024-10-11	1.020	1.210	1.020	1.200	1.109	13,545,800
2024-10-10	0.990	1.030	0.990	1.030	0.952	767,900
2024-10-09	1.000	1.010	0.990	0.990	0.915	556,800
2024-10-08	1.010	1.010	0.995	1.010	0.933	357,500
2024-10-07	1.010	1.010	1.000	1.010	0.933	399,500
2024-10-04	1.000	1.010	1.000	1.000	0.924	516,600
2024-10-03	1.000	1.010	0.995	1.010	0.933	262,200
2024-10-02	1.010	1.010	0.995	1.000	0.924	579,400
2024-10-01	1.020	1.020	0.990	1.010	0.933	841,600
2024-09-30	1.050	1.050	1.010	1.020	0.942	1,049,900
2024-09-27	1.050	1.050	1.040	1.040	0.961	290,600
2024-09-26	1.040	1.060	1.020	1.060	0.979	739,000
2024-09-25	1.080	1.090	1.040	1.050	0.970	1,078,500
2024-09-24	1.050	1.080	1.040	1.080	0.998	1,048,000
2024-09-23	1.050	1.060	1.040	1.050	0.970	229,300
2024-09-20	1.080	1.080	1.030	1.050	0.970	1,244,400
2024-09-19	1.080	1.080	1.050	1.080	0.998	831,100
2024-09-18	1.080	1.100	1.070	1.090	0.989	586,100
2024-09-17	1.080	1.080	1.060	1.080	0.980	454,500
2024-09-13	1.090	1.090	1.060	1.080	0.980	270,400
2024-09-12	1.060	1.090	1.050	1.090	0.989	451,500
2024-09-11	1.050	1.060	1.040	1.060	0.961	486,900
2024-09-10	1.050	1.080	1.050	1.060	0.961	951,600
2024-09-09	1.030	1.060	1.030	1.050	0.952	778,200
2024-09-06	1.110	1.120	1.050	1.060	0.961	2,617,100
2024-09-05	1.130	1.150	1.110	1.130	1.025	761,400
2024-09-04	1.110	1.140	1.110	1.140	1.034	1,208,900
2024-09-03	1.140	1.160	1.130	1.130	1.025	1,564,600
2024-09-02	1.150	1.150	1.110	1.150	1.043	965,200
2024-08-30	1.090	1.180	1.090	1.160	1.052	1,885,700
2024-08-29	1.140	1.140	1.080	1.090	0.989	1,125,000
2024-08-28	1.120	1.170	1.110	1.140	1.034	3,714,000
2024-08-27	1.090	1.120	1.070	1.120	1.016	1,722,600
2024-08-26	1.060	1.090	1.040	1.090	0.989	1,080,800
2024-08-23	1.040	1.070	1.010	1.060	0.961	1,515,600
2024-08-22	1.060	1.060	1.020	1.050	0.952	1,006,800
2024-08-21	1.080	1.080	1.050	1.060	0.961	551,800
2024-08-20	1.090	1.110	1.030	1.070	0.970	1,873,200
2024-08-19	1.100	1.130	1.070	1.090	0.989	2,554,100
2024-08-16	1.070	1.100	1.070	1.090	0.989	1,486,600
2024-08-15	1.050	1.080	1.040	1.070	0.970	1,191,700
2024-08-14	1.070	1.090	1.060	1.060	0.961	1,355,900
2024-08-13	1.080	1.080	1.040	1.070	0.970	3,041,100
2024-08-12	1.040	1.080	1.020	1.080	0.980	2,158,300
2024-08-09	1.070	1.090	1.020	1.040	0.943	3,058,600

← NewerPage 9 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.