Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.910	1.910	1.850	1.900	1.650	243,800
2023-05-18	1.870	1.910	1.850	1.910	1.658	287,600
2023-05-17	1.840	1.870	1.840	1.870	1.623	248,100
2023-05-16	1.840	1.840	1.830	1.840	1.597	8,600
2023-05-15	1.820	1.830	1.820	1.830	1.589	157,300
2023-05-12	1.820	1.860	1.820	1.840	1.597	236,400
2023-05-11	1.820	1.850	1.820	1.830	1.589	65,600
2023-05-10	1.830	1.840	1.810	1.820	1.580	117,000
2023-05-09	1.820	1.830	1.810	1.820	1.580	139,300
2023-05-08	1.820	1.840	1.810	1.830	1.589	79,100
2023-05-05	1.820	1.840	1.800	1.840	1.597	648,300
2023-05-03	1.810	1.860	1.810	1.830	1.589	790,100
2023-05-02	1.850	1.860	1.800	1.810	1.571	866,700
2023-04-28	1.880	1.880	1.850	1.860	1.615	276,400
2023-04-27	1.850	1.880	1.830	1.880	1.632	921,100
2023-04-26	1.830	1.850	1.830	1.830	1.589	621,700
2023-04-25	1.850	1.860	1.820	1.840	1.597	940,700
2023-04-20	1.840	1.850	1.810	1.830	1.589	102,800
2023-04-19	1.870	1.880	1.830	1.830	1.589	73,200
2023-04-18	1.810	1.870	1.800	1.870	1.623	628,500
2023-04-17	1.780	1.820	1.780	1.800	1.563	593,900
2023-04-14	1.790	1.790	1.750	1.780	1.545	389,200
2023-04-13	1.770	1.790	1.770	1.780	1.545	30,900
2023-04-12	1.780	1.790	1.770	1.790	1.554	190,400
2023-04-11	1.760	1.780	1.760	1.770	1.537	191,200
2023-04-10	1.750	1.800	1.740	1.760	1.528	419,400
2023-04-07	1.760	1.770	1.720	1.740	1.511	527,000
2023-04-06	1.780	1.790	1.750	1.760	1.528	323,100
2023-04-05	1.790	1.790	1.780	1.780	1.545	184,200
2023-04-04	1.790	1.800	1.780	1.780	1.545	173,700
2023-04-03	1.780	1.810	1.750	1.790	1.554	264,500
2023-03-31	1.780	1.780	1.740	1.760	1.528	157,200
2023-03-30	1.730	1.770	1.720	1.760	1.528	345,100
2023-03-29	1.720	1.740	1.680	1.710	1.485	772,100
2023-03-28	1.700	1.720	1.690	1.710	1.485	512,700
2023-03-27	1.760	1.770	1.690	1.700	1.476	876,000
2023-03-24	1.790	1.800	1.740	1.750	1.519	1,132,200
2023-03-23	1.800	1.800	1.770	1.790	1.554	608,000
2023-03-22	1.840	1.840	1.790	1.800	1.563	480,100
2023-03-21	1.810	1.850	1.810	1.840	1.597	366,800
2023-03-20	1.840	1.840	1.800	1.800	1.563	630,800
2023-03-17	1.830	1.850	1.820	1.840	1.597	381,100
2023-03-16	1.850	1.850	1.810	1.820	1.580	158,300
2023-03-15	1.830	1.870	1.830	1.860	1.615	244,200
2023-03-14	1.870	1.870	1.840	1.840	1.597	431,700
2023-03-13	1.890	1.890	1.870	1.880	1.632	205,600
2023-03-10	1.890	1.900	1.880	1.890	1.641	354,300
2023-03-09	1.910	1.910	1.880	1.880	1.632	568,800
2023-03-08	1.910	1.920	1.890	1.900	1.650	411,700
2023-03-07	1.980	1.980	1.970	1.980	1.658	457,500
2023-03-06	1.960	1.990	1.960	1.980	1.658	439,300
2023-03-03	1.940	1.980	1.940	1.950	1.633	442,000
2023-03-02	1.890	1.950	1.890	1.920	1.608	2,082,800
2023-03-01	1.910	1.910	1.880	1.890	1.583	1,125,500
2023-02-28	1.930	1.940	1.900	1.900	1.591	978,800
2023-02-27	1.920	1.960	1.920	1.920	1.608	601,200
2023-02-24	1.960	1.970	1.900	1.910	1.600	1,827,600
2023-02-23	2.060	2.060	1.940	1.960	1.641	3,281,100
2023-02-22	2.150	2.150	2.040	2.090	1.750	1,238,500
2023-02-21	2.050	2.160	2.050	2.140	1.792	957,400

← NewerPage 15 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.