Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.790	1.800	1.790	1.790	1.566	46,400
2023-11-09	1.820	1.820	1.790	1.800	1.575	89,200
2023-11-08	1.790	1.820	1.790	1.800	1.575	1,046,900
2023-11-07	1.810	1.810	1.790	1.800	1.575	69,500
2023-11-06	1.800	1.810	1.800	1.810	1.584	169,600
2023-11-03	1.800	1.820	1.780	1.800	1.575	174,700
2023-11-02	1.800	1.800	1.790	1.800	1.575	24,500
2023-11-01	1.790	1.800	1.790	1.800	1.575	81,500
2023-10-31	1.820	1.820	1.790	1.790	1.566	1,549,300
2023-10-30	1.830	1.850	1.830	1.830	1.601	66,600
2023-10-27	1.840	1.840	1.830	1.830	1.601	127,000
2023-10-26	1.850	1.850	1.840	1.840	1.610	40,500
2023-10-25	1.850	1.880	1.850	1.850	1.619	3,900
2023-10-24	1.840	1.840	1.840	1.840	1.610	1,100
2023-10-23	1.890	1.890	1.830	1.840	1.610	78,800
2023-10-20	1.840	1.850	1.840	1.840	1.610	95,400
2023-10-19	1.860	1.860	1.840	1.850	1.619	54,500
2023-10-18	1.860	1.860	1.850	1.850	1.619	37,600
2023-10-17	1.840	1.870	1.840	1.850	1.619	31,200
2023-10-16	1.860	1.860	1.830	1.840	1.610	423,700
2023-10-13	1.890	1.890	1.860	1.860	1.628	6,300
2023-10-12	1.890	1.900	1.880	1.900	1.663	117,600
2023-10-11	1.880	1.890	1.870	1.880	1.645	202,500
2023-10-10	1.890	1.890	1.870	1.880	1.645	170,400
2023-10-09	1.870	1.890	1.860	1.890	1.654	152,000
2023-10-06	1.890	1.890	1.870	1.880	1.645	25,600
2023-10-05	1.900	1.900	1.870	1.890	1.654	82,300
2023-10-04	1.890	1.900	1.860	1.900	1.663	625,300
2023-10-03	1.880	1.900	1.860	1.900	1.663	330,100
2023-10-02	1.870	1.890	1.870	1.870	1.636	19,400
2023-09-29	1.880	1.890	1.880	1.880	1.645	39,700
2023-09-27	1.880	1.900	1.880	1.890	1.654	82,100
2023-09-26	1.890	1.900	1.890	1.890	1.654	87,600
2023-09-25	1.880	1.890	1.870	1.890	1.654	175,400
2023-09-22	1.870	1.890	1.860	1.890	1.654	371,900
2023-09-21	1.880	1.880	1.850	1.870	1.636	543,700
2023-09-20	1.880	1.890	1.850	1.880	1.645	364,400
2023-09-19	1.870	1.880	1.860	1.880	1.645	211,800
2023-09-18	1.880	1.880	1.850	1.860	1.628	437,900
2023-09-15	1.860	1.860	1.830	1.840	1.610	374,900
2023-09-14	1.850	1.880	1.850	1.870	1.636	68,200
2023-09-13	1.850	1.870	1.850	1.870	1.636	38,500
2023-09-12	1.850	1.860	1.850	1.850	1.619	81,300
2023-09-11	1.880	1.880	1.840	1.850	1.619	206,800
2023-09-08	1.880	1.880	1.870	1.880	1.645	114,600
2023-09-07	1.870	1.880	1.860	1.860	1.628	39,700
2023-09-06	1.880	1.910	1.880	1.890	1.641	34,600
2023-09-05	1.890	1.890	1.890	1.890	1.641	4,400
2023-09-04	1.870	1.940	1.870	1.920	1.667	273,000
2023-09-01	1.880	1.900	1.870	1.880	1.632	249,500
2023-08-30	1.880	1.900	1.870	1.880	1.632	295,500
2023-08-29	1.920	1.920	1.890	1.890	1.641	158,600
2023-08-28	1.880	1.910	1.880	1.900	1.650	196,300
2023-08-25	1.900	1.900	1.880	1.890	1.641	214,700
2023-08-24	1.910	1.910	1.850	1.900	1.650	834,300
2023-08-23	1.950	1.950	1.950	1.950	1.693	149,000
2023-08-22	1.960	1.970	1.930	1.960	1.702	58,400
2023-08-21	1.940	1.980	1.930	1.970	1.710	180,500
2023-08-18	1.940	1.940	1.920	1.940	1.684	291,800
2023-08-17	1.980	1.980	1.920	1.940	1.684	556,800

← NewerPage 13 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.