Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.850	1.850	1.790	1.820	1.637	1,169,600
2024-05-09	1.850	1.850	1.820	1.840	1.655	378,700
2024-05-08	1.830	1.850	1.830	1.840	1.655	75,100
2024-05-07	1.840	1.860	1.830	1.830	1.646	129,400
2024-05-06	1.840	1.850	1.830	1.840	1.655	210,500
2024-05-03	1.850	1.860	1.840	1.840	1.655	109,300
2024-05-02	1.840	1.850	1.840	1.840	1.655	26,800
2024-04-30	1.850	1.860	1.840	1.850	1.664	277,600
2024-04-29	1.860	1.860	1.850	1.850	1.664	42,800
2024-04-26	1.840	1.880	1.840	1.860	1.673	240,800
2024-04-25	1.860	1.860	1.840	1.840	1.655	329,600
2024-04-24	1.860	1.860	1.850	1.850	1.664	352,300
2024-04-23	1.860	1.860	1.840	1.860	1.673	277,300
2024-04-22	1.850	1.880	1.830	1.860	1.673	168,800
2024-04-19	1.860	1.860	1.840	1.860	1.673	111,600
2024-04-18	1.850	1.870	1.840	1.860	1.673	520,500
2024-04-17	1.880	1.880	1.850	1.870	1.682	147,300
2024-04-16	1.910	1.920	1.850	1.850	1.664	389,500
2024-04-15	1.880	1.920	1.880	1.910	1.718	320,300
2024-04-12	1.910	1.920	1.870	1.890	1.700	641,900
2024-04-09	1.920	1.930	1.900	1.910	1.718	325,100
2024-04-08	1.900	1.930	1.890	1.920	1.727	1,023,800
2024-04-05	1.890	1.910	1.860	1.890	1.700	1,033,400
2024-04-04	1.840	1.900	1.840	1.890	1.700	2,412,900
2024-04-03	1.840	1.860	1.820	1.840	1.655	608,600
2024-04-02	1.840	1.850	1.830	1.840	1.655	312,500
2024-04-01	1.850	1.860	1.840	1.840	1.655	312,400
2024-03-29	1.850	1.860	1.840	1.850	1.664	97,700
2024-03-27	1.870	1.870	1.840	1.840	1.655	185,400
2024-03-26	1.840	1.880	1.840	1.880	1.691	430,100
2024-03-25	1.850	1.850	1.830	1.830	1.646	449,200
2024-03-22	1.850	1.860	1.850	1.860	1.673	274,100
2024-03-21	1.870	1.870	1.850	1.860	1.673	150,800
2024-03-20	1.880	1.880	1.850	1.860	1.673	195,600
2024-03-19	1.920	1.920	1.880	1.890	1.700	112,200
2024-03-18	1.900	1.920	1.900	1.920	1.727	88,700
2024-03-15	1.910	1.930	1.890	1.900	1.709	552,700
2024-03-14	1.930	1.930	1.900	1.900	1.709	229,300
2024-03-13	1.910	1.940	1.900	1.930	1.736	735,600
2024-03-12	1.940	1.980	1.920	1.960	1.715	1,751,300
2024-03-11	1.930	1.960	1.920	1.920	1.680	973,000
2024-03-08	1.930	1.950	1.910	1.920	1.680	1,724,300
2024-03-07	1.880	1.940	1.880	1.900	1.663	1,818,000
2024-03-06	1.820	1.880	1.820	1.870	1.636	587,700
2024-03-05	1.850	1.850	1.810	1.840	1.610	241,800
2024-03-04	1.860	1.860	1.830	1.850	1.619	245,000
2024-03-01	1.850	1.860	1.830	1.860	1.628	222,200
2024-02-29	1.850	1.870	1.840	1.860	1.628	161,200
2024-02-28	1.860	1.880	1.830	1.830	1.601	547,300
2024-02-27	1.860	1.880	1.850	1.850	1.619	179,000
2024-02-26	1.850	1.880	1.850	1.870	1.636	240,700
2024-02-23	1.880	1.880	1.820	1.840	1.610	493,200
2024-02-22	1.910	1.910	1.870	1.880	1.645	346,900
2024-02-21	1.900	1.920	1.890	1.910	1.671	673,200
2024-02-20	1.870	1.930	1.870	1.890	1.654	1,621,900
2024-02-19	1.820	1.870	1.820	1.850	1.619	1,932,700
2024-02-16	1.830	1.860	1.820	1.820	1.593	1,275,800
2024-02-15	1.800	1.830	1.800	1.830	1.601	472,200
2024-02-14	1.820	1.830	1.780	1.780	1.558	701,300
2024-02-13	1.830	1.830	1.800	1.820	1.593	362,200

← NewerPage 11 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.