Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.800	1.850	1.790	1.830	1.601	70,900
2024-02-08	1.790	1.820	1.790	1.800	1.575	89,600
2024-02-07	1.790	1.810	1.780	1.790	1.566	303,500
2024-02-06	1.820	1.820	1.790	1.790	1.566	317,300
2024-02-05	1.820	1.830	1.810	1.820	1.593	153,900
2024-02-02	1.820	1.840	1.820	1.820	1.593	71,500
2024-01-31	1.850	1.850	1.830	1.830	1.601	285,500
2024-01-30	1.860	1.870	1.850	1.850	1.619	292,500
2024-01-29	1.860	1.880	1.850	1.870	1.636	218,300
2024-01-26	1.880	1.880	1.850	1.850	1.619	387,100
2024-01-24	1.860	1.870	1.860	1.870	1.636	102,600
2024-01-23	1.880	1.890	1.860	1.880	1.645	124,800
2024-01-22	1.860	1.890	1.860	1.870	1.636	112,000
2024-01-19	1.860	1.930	1.850	1.860	1.628	3,125,700
2024-01-18	1.850	1.870	1.830	1.870	1.636	371,900
2024-01-17	1.850	1.860	1.830	1.850	1.619	198,500
2024-01-16	1.850	1.870	1.830	1.850	1.619	149,300
2024-01-15	1.860	1.880	1.830	1.850	1.619	468,100
2024-01-12	1.850	1.860	1.830	1.840	1.610	249,400
2024-01-11	1.840	1.850	1.830	1.850	1.619	177,600
2024-01-10	1.800	1.850	1.800	1.830	1.601	110,500
2024-01-09	1.820	1.820	1.810	1.810	1.584	65,700
2024-01-08	1.800	1.820	1.800	1.820	1.593	422,000
2024-01-05	1.780	1.810	1.780	1.800	1.575	309,000
2024-01-04	1.740	1.790	1.740	1.770	1.549	414,700
2024-01-03	1.730	1.760	1.720	1.720	1.505	318,800
2024-01-02	1.730	1.740	1.720	1.730	1.514	353,400
2023-12-29	1.720	1.730	1.720	1.720	1.505	567,800
2023-12-28	1.730	1.740	1.720	1.720	1.505	560,900
2023-12-27	1.760	1.760	1.730	1.730	1.514	585,700
2023-12-26	1.770	1.770	1.760	1.760	1.540	318,100
2023-12-22	1.770	1.770	1.760	1.770	1.549	238,200
2023-12-21	1.780	1.790	1.770	1.780	1.558	52,000
2023-12-20	1.780	1.780	1.770	1.770	1.549	60,400
2023-12-19	1.760	1.780	1.760	1.770	1.549	40,300
2023-12-18	1.770	1.780	1.750	1.750	1.531	135,100
2023-12-15	1.770	1.780	1.760	1.760	1.540	62,900
2023-12-14	1.760	1.770	1.750	1.770	1.549	48,200
2023-12-13	1.770	1.770	1.750	1.750	1.531	132,300
2023-12-12	1.770	1.770	1.750	1.750	1.531	89,000
2023-12-11	1.740	1.770	1.740	1.770	1.549	24,500
2023-12-08	1.740	1.760	1.730	1.740	1.523	252,400
2023-12-07	1.760	1.770	1.740	1.740	1.523	172,600
2023-12-06	1.770	1.780	1.750	1.750	1.531	358,900
2023-12-05	1.790	1.800	1.750	1.760	1.540	527,500
2023-12-04	1.790	1.800	1.780	1.790	1.566	140,500
2023-12-01	1.790	1.800	1.780	1.790	1.566	120,600
2023-11-30	1.790	1.800	1.780	1.790	1.566	134,500
2023-11-29	1.790	1.800	1.780	1.780	1.558	89,000
2023-11-28	1.780	1.800	1.780	1.790	1.566	121,500
2023-11-27	1.800	1.800	1.780	1.780	1.558	206,100
2023-11-24	1.800	1.810	1.790	1.800	1.575	381,900
2023-11-23	1.820	1.820	1.800	1.810	1.584	97,500
2023-11-22	1.830	1.840	1.820	1.820	1.593	55,200
2023-11-21	1.850	1.860	1.820	1.830	1.601	339,800
2023-11-20	1.830	1.830	1.800	1.810	1.584	19,200
2023-11-17	1.790	1.800	1.780	1.780	1.558	240,800
2023-11-16	1.800	1.810	1.790	1.790	1.566	214,100
2023-11-15	1.800	1.800	1.790	1.790	1.566	228,500
2023-11-14	1.800	1.810	1.800	1.800	1.575	88,200

← NewerPage 12 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.