Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.980	1.990	1.970	1.990	1.728	42,700
2023-08-15	1.950	1.980	1.950	1.980	1.719	56,400
2023-08-14	1.970	1.970	1.950	1.950	1.693	8,000
2023-08-11	1.960	1.970	1.960	1.960	1.702	49,900
2023-08-10	1.970	1.970	1.930	1.960	1.702	386,800
2023-08-09	2.000	2.000	1.970	1.970	1.710	192,200
2023-08-08	1.980	2.000	1.980	2.000	1.736	1,141,100
2023-08-07	1.960	1.980	1.960	1.980	1.719	391,100
2023-08-04	1.960	2.000	1.960	1.980	1.719	1,734,100
2023-08-03	1.960	1.980	1.960	1.970	1.710	83,500
2023-08-02	1.960	1.980	1.950	1.960	1.702	474,300
2023-08-01	1.960	1.980	1.960	1.980	1.719	560,700
2023-07-31	1.960	2.000	1.960	1.980	1.719	269,600
2023-07-28	2.000	2.000	1.970	1.980	1.719	454,900
2023-07-27	2.010	2.020	2.000	2.010	1.745	301,500
2023-07-26	2.030	2.030	2.000	2.010	1.745	408,700
2023-07-25	1.950	2.060	1.950	2.030	1.762	2,082,100
2023-07-24	1.960	1.960	1.910	1.950	1.693	636,500
2023-07-21	1.950	1.980	1.940	1.950	1.693	3,918,600
2023-07-20	1.950	1.950	1.920	1.940	1.684	574,200
2023-07-18	1.910	1.940	1.910	1.940	1.684	271,900
2023-07-17	1.930	1.950	1.910	1.910	1.658	202,600
2023-07-14	1.920	1.950	1.900	1.930	1.676	525,700
2023-07-13	1.920	1.930	1.900	1.920	1.667	507,600
2023-07-12	1.900	1.940	1.900	1.910	1.658	125,000
2023-07-11	1.900	1.940	1.880	1.900	1.650	468,100
2023-07-10	1.940	1.950	1.900	1.900	1.650	235,300
2023-07-07	1.950	1.950	1.940	1.940	1.684	212,600
2023-07-06	1.950	1.960	1.930	1.960	1.702	491,600
2023-07-05	1.950	1.980	1.940	1.940	1.684	636,200
2023-07-04	1.920	1.940	1.910	1.910	1.658	378,300
2023-07-03	1.870	1.960	1.870	1.900	1.650	401,100
2023-06-30	1.860	1.870	1.850	1.860	1.615	126,400
2023-06-28	1.880	1.880	1.860	1.860	1.615	14,800
2023-06-27	1.860	1.870	1.850	1.870	1.623	27,200
2023-06-26	1.860	1.870	1.840	1.860	1.615	65,200
2023-06-23	1.860	1.880	1.840	1.870	1.623	197,000
2023-06-22	1.900	1.900	1.860	1.860	1.615	161,900
2023-06-21	1.890	1.920	1.860	1.910	1.658	158,400
2023-06-20	1.930	1.930	1.880	1.890	1.641	262,100
2023-06-19	1.900	1.920	1.860	1.910	1.658	247,000
2023-06-16	1.890	1.900	1.860	1.900	1.650	57,100
2023-06-15	1.890	1.900	1.890	1.900	1.650	18,800
2023-06-14	1.910	1.930	1.870	1.900	1.650	362,700
2023-06-13	1.890	1.920	1.870	1.890	1.641	302,700
2023-06-12	1.860	1.930	1.860	1.880	1.632	461,800
2023-06-09	1.870	1.880	1.850	1.880	1.632	8,000
2023-06-08	1.890	1.890	1.870	1.890	1.641	98,300
2023-06-07	1.850	1.890	1.840	1.890	1.641	83,200
2023-06-06	1.890	1.890	1.890	1.890	1.641	50,400
2023-06-02	1.860	1.880	1.840	1.840	1.597	24,900
2023-06-01	1.850	1.870	1.830	1.860	1.615	33,400
2023-05-31	1.880	1.890	1.850	1.880	1.632	85,200
2023-05-30	1.890	1.900	1.880	1.890	1.641	292,200
2023-05-29	1.890	1.900	1.850	1.900	1.650	108,800
2023-05-26	1.850	1.900	1.850	1.900	1.650	60,500
2023-05-25	1.910	1.910	1.830	1.900	1.650	499,200
2023-05-24	1.900	1.920	1.880	1.900	1.650	331,100
2023-05-23	1.900	1.920	1.870	1.920	1.667	506,600
2023-05-22	1.880	1.910	1.880	1.900	1.650	160,100

← NewerPage 14 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.