Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.050	2.060	2.040	2.050	1.717	247,600
2023-02-17	2.050	2.070	2.040	2.040	1.708	397,200
2023-02-16	2.020	2.060	2.020	2.040	1.708	290,900
2023-02-15	2.020	2.040	2.020	2.020	1.692	373,000
2023-02-14	2.020	2.040	2.000	2.030	1.700	268,800
2023-02-13	2.030	2.030	2.000	2.030	1.700	229,400
2023-02-10	2.000	2.040	1.990	2.030	1.700	669,500
2023-02-09	2.010	2.020	1.990	2.000	1.675	682,700
2023-02-08	1.990	2.020	1.980	2.000	1.675	519,100
2023-02-07	1.970	2.010	1.960	1.970	1.650	764,700
2023-02-03	1.940	1.970	1.940	1.960	1.641	463,800
2023-02-02	1.930	1.950	1.910	1.930	1.616	697,900
2023-01-31	1.920	1.970	1.900	1.920	1.608	769,900
2023-01-30	1.920	1.920	1.910	1.920	1.608	432,500
2023-01-27	1.940	1.960	1.900	1.910	1.600	2,010,500
2023-01-26	1.940	1.950	1.940	1.940	1.625	481,500
2023-01-25	1.930	1.950	1.930	1.940	1.625	140,600
2023-01-20	1.890	1.940	1.890	1.930	1.616	341,200
2023-01-19	1.930	1.940	1.870	1.880	1.574	752,900
2023-01-18	1.960	1.980	1.920	1.930	1.616	114,400
2023-01-17	1.940	1.980	1.930	1.940	1.625	218,400
2023-01-16	1.970	1.970	1.940	1.950	1.633	317,500
2023-01-13	1.990	1.990	1.960	1.960	1.641	244,100
2023-01-12	1.980	1.980	1.970	1.980	1.658	122,100
2023-01-11	1.950	1.960	1.940	1.960	1.641	65,000
2023-01-10	1.950	1.960	1.920	1.930	1.616	347,600
2023-01-09	1.950	2.000	1.950	1.950	1.633	573,800
2023-01-06	1.930	1.960	1.930	1.940	1.625	671,900
2023-01-05	1.930	1.930	1.920	1.920	1.608	329,400
2023-01-04	1.910	1.950	1.910	1.930	1.616	576,000
2023-01-03	1.940	1.940	1.900	1.900	1.591	222,800
2022-12-30	1.910	1.940	1.860	1.940	1.625	138,900
2022-12-29	1.910	1.930	1.910	1.920	1.608	62,300
2022-12-28	1.940	1.940	1.830	1.900	1.591	479,600
2022-12-27	1.860	1.910	1.800	1.900	1.591	805,700
2022-12-23	1.880	1.890	1.830	1.860	1.558	307,700
2022-12-22	1.870	1.900	1.870	1.880	1.574	844,800
2022-12-21	1.910	1.920	1.870	1.870	1.566	978,200
2022-12-20	1.930	1.930	1.910	1.910	1.600	357,400
2022-12-19	1.940	1.940	1.920	1.920	1.608	390,100
2022-12-16	1.960	1.970	1.930	1.930	1.616	265,500
2022-12-15	1.980	1.980	1.960	1.960	1.641	199,600
2022-12-14	1.980	1.980	1.980	1.980	1.658	9,100
2022-12-13	1.990	1.990	1.960	1.980	1.658	116,800
2022-12-12	1.990	2.000	1.980	1.990	1.667	99,000
2022-12-09	1.950	1.990	1.950	1.980	1.658	259,000
2022-12-08	1.960	1.960	1.940	1.950	1.633	289,900
2022-12-07	1.950	1.970	1.950	1.950	1.633	234,700
2022-12-06	1.980	1.990	1.950	1.950	1.633	263,900
2022-12-05	1.980	1.980	1.960	1.960	1.641	191,400
2022-12-02	1.980	1.980	1.950	1.960	1.641	207,900
2022-12-01	2.000	2.010	1.970	1.980	1.658	353,100
2022-11-30	2.000	2.000	1.990	1.990	1.667	222,500
2022-11-29	2.000	2.020	1.990	1.990	1.667	368,400
2022-11-25	2.010	2.050	1.990	2.010	1.683	197,500
2022-11-24	2.010	2.040	1.990	1.990	1.667	656,800
2022-11-23	2.040	2.080	2.010	2.010	1.683	137,700
2022-11-22	2.020	2.040	2.000	2.020	1.692	218,300
2022-11-21	2.050	2.080	2.030	2.030	1.700	106,000
2022-11-17	2.070	2.070	2.050	2.060	1.725	354,800

← NewerPage 16 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.