Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.700	1.720	1.690	1.710	1.538	117,900
2024-08-07	1.670	1.720	1.670	1.710	1.538	125,800
2024-08-06	1.630	1.690	1.630	1.670	1.502	442,800
2024-08-05	1.730	1.730	1.640	1.640	1.475	1,375,800
2024-08-02	1.760	1.760	1.730	1.740	1.565	359,200
2024-08-01	1.780	1.780	1.740	1.750	1.574	496,000
2024-07-31	1.750	1.780	1.740	1.770	1.592	180,800
2024-07-30	1.740	1.750	1.740	1.740	1.565	173,900
2024-07-29	1.740	1.750	1.740	1.740	1.565	65,200
2024-07-26	1.750	1.750	1.740	1.740	1.565	261,100
2024-07-25	1.750	1.760	1.740	1.750	1.574	82,300
2024-07-24	1.770	1.770	1.740	1.770	1.592	259,400
2024-07-23	1.750	1.760	1.740	1.760	1.583	98,700
2024-07-22	1.750	1.760	1.740	1.740	1.565	148,000
2024-07-19	1.750	1.760	1.740	1.750	1.574	446,200
2024-07-18	1.770	1.770	1.740	1.750	1.574	399,700
2024-07-17	1.780	1.780	1.750	1.750	1.574	383,100
2024-07-16	1.760	1.770	1.750	1.760	1.583	174,200
2024-07-15	1.730	1.760	1.730	1.750	1.574	87,500
2024-07-12	1.730	1.740	1.730	1.730	1.556	202,900
2024-07-11	1.750	1.760	1.720	1.730	1.556	1,027,100
2024-07-10	1.750	1.760	1.740	1.740	1.565	160,600
2024-07-09	1.750	1.760	1.730	1.740	1.565	569,900
2024-07-05	1.750	1.760	1.730	1.740	1.565	577,500
2024-07-04	1.750	1.770	1.740	1.750	1.574	918,200
2024-07-03	1.750	1.770	1.740	1.740	1.565	405,900
2024-07-02	1.760	1.760	1.730	1.750	1.574	714,000
2024-07-01	1.760	1.780	1.740	1.740	1.565	451,800
2024-06-28	1.750	1.780	1.750	1.760	1.583	375,400
2024-06-27	1.760	1.760	1.740	1.750	1.574	398,400
2024-06-26	1.760	1.760	1.750	1.760	1.583	213,600
2024-06-25	1.770	1.780	1.760	1.760	1.583	73,500
2024-06-24	1.760	1.770	1.760	1.760	1.583	180,600
2024-06-21	1.770	1.770	1.760	1.760	1.583	92,800
2024-06-20	1.760	1.770	1.760	1.770	1.592	199,300
2024-06-19	1.780	1.780	1.760	1.770	1.592	227,600
2024-06-18	1.800	1.800	1.770	1.780	1.601	172,900
2024-06-14	1.790	1.800	1.770	1.790	1.610	90,200
2024-06-13	1.770	1.790	1.770	1.790	1.610	261,800
2024-06-12	1.780	1.790	1.770	1.780	1.601	178,800
2024-06-11	1.790	1.790	1.780	1.790	1.610	177,900
2024-06-10	1.790	1.800	1.780	1.780	1.601	192,400
2024-06-07	1.770	1.790	1.770	1.790	1.610	145,900
2024-06-06	1.780	1.780	1.750	1.770	1.592	946,000
2024-06-05	1.770	1.780	1.760	1.780	1.601	298,700
2024-06-04	1.780	1.790	1.760	1.770	1.592	731,900
2024-05-31	1.800	1.800	1.770	1.780	1.601	555,000
2024-05-30	1.800	1.820	1.790	1.790	1.610	187,100
2024-05-29	1.810	1.820	1.790	1.790	1.610	626,500
2024-05-28	1.790	1.800	1.790	1.790	1.610	72,200
2024-05-27	1.800	1.800	1.780	1.790	1.610	184,200
2024-05-24	1.790	1.800	1.780	1.790	1.610	234,200
2024-05-23	1.790	1.800	1.780	1.780	1.601	331,200
2024-05-21	1.800	1.800	1.790	1.790	1.610	151,300
2024-05-20	1.790	1.800	1.780	1.800	1.619	421,000
2024-05-17	1.810	1.820	1.780	1.790	1.610	398,400
2024-05-16	1.790	1.820	1.780	1.780	1.601	180,000
2024-05-15	1.810	1.810	1.770	1.790	1.610	643,800
2024-05-14	1.840	1.840	1.780	1.810	1.628	864,300
2024-05-13	1.830	1.830	1.810	1.820	1.637	43,800

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0200 MYR
2026-03-10	0.0610 MYR
2025-09-11	0.0150 MYR
2025-03-12	0.1100 MYR
2024-09-09	0.0150 MYR
2024-03-13	0.0530 MYR
2023-09-07	0.0150 MYR
2023-03-08	0.0700 MYR
2022-09-08	0.0500 MYR
2022-03-09	0.1550 MYR
2021-09-08	0.0150 MYR
2021-03-10	0.0550 MYR
2020-09-10	0.0150 MYR
2020-03-09	0.0200 MYR
2019-09-12	0.0050 MYR
2019-03-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.