Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	2.080	2.080	2.070	2.070	1.734	54,000
2022-11-15	2.080	2.090	2.070	2.080	1.742	187,900
2022-11-14	2.090	2.100	2.070	2.080	1.742	243,300
2022-11-11	2.090	2.090	2.070	2.080	1.742	266,100
2022-11-10	2.100	2.100	2.080	2.100	1.759	165,500
2022-11-09	2.080	2.100	2.080	2.100	1.759	126,800
2022-11-08	2.080	2.090	2.060	2.080	1.742	174,500
2022-11-07	2.080	2.090	2.070	2.070	1.734	10,500
2022-11-04	2.050	2.100	2.040	2.080	1.742	170,200
2022-11-03	2.080	2.080	2.040	2.040	1.708	162,900
2022-11-02	2.080	2.120	2.070	2.100	1.759	322,200
2022-11-01	2.020	2.060	2.020	2.060	1.725	127,100
2022-10-31	2.060	2.100	2.000	2.020	1.692	614,000
2022-10-28	2.100	2.100	2.070	2.090	1.750	58,300
2022-10-27	2.120	2.120	2.080	2.090	1.750	456,300
2022-10-26	2.060	2.080	2.060	2.070	1.734	108,400
2022-10-25	2.080	2.080	2.060	2.060	1.725	30,400
2022-10-21	2.110	2.110	2.050	2.080	1.742	184,500
2022-10-20	2.100	2.150	2.080	2.090	1.750	401,300
2022-10-19	2.040	2.100	2.040	2.090	1.750	131,200
2022-10-18	2.020	2.040	1.980	2.000	1.675	431,000
2022-10-17	2.050	2.050	2.000	2.020	1.692	23,700
2022-10-14	2.050	2.050	1.980	1.990	1.667	233,200
2022-10-13	1.980	1.990	1.980	1.990	1.667	13,300
2022-10-12	2.000	2.000	1.960	1.970	1.650	94,900
2022-10-11	2.080	2.120	1.960	2.000	1.675	147,500
2022-10-07	2.120	2.120	2.030	2.080	1.742	22,900
2022-10-06	2.100	2.130	2.070	2.120	1.775	27,700
2022-10-05	2.010	2.130	2.010	2.070	1.734	256,200
2022-10-04	1.970	2.020	1.970	2.000	1.675	71,700
2022-10-03	1.930	1.970	1.930	1.940	1.625	61,400
2022-09-30	1.930	1.960	1.930	1.930	1.616	556,200
2022-09-29	1.920	1.980	1.920	1.940	1.625	207,600
2022-09-28	2.060	2.070	1.940	1.960	1.641	2,381,900
2022-09-27	2.150	2.150	2.000	2.030	1.700	559,100
2022-09-26	2.230	2.230	2.150	2.150	1.801	361,000
2022-09-23	2.290	2.290	2.240	2.250	1.884	166,800
2022-09-22	2.300	2.320	2.230	2.250	1.884	207,200
2022-09-21	2.290	2.320	2.290	2.320	1.943	13,000
2022-09-20	2.350	2.360	2.290	2.290	1.918	399,400
2022-09-19	2.350	2.360	2.340	2.350	1.968	470,400
2022-09-15	2.320	2.350	2.300	2.350	1.968	274,100
2022-09-14	2.300	2.320	2.300	2.320	1.943	80,400
2022-09-13	2.300	2.320	2.300	2.320	1.943	307,500
2022-09-12	2.300	2.310	2.290	2.300	1.926	169,000
2022-09-09	2.300	2.310	2.270	2.300	1.926	262,300
2022-09-08	2.220	2.300	2.220	2.300	1.926	479,100
2022-09-07	2.250	2.320	2.250	2.300	1.884	442,500
2022-09-06	2.250	2.280	2.230	2.270	1.860	234,700
2022-09-05	2.200	2.250	2.200	2.250	1.843	104,700
2022-09-02	2.240	2.240	2.200	2.200	1.802	186,700
2022-09-01	2.270	2.270	2.220	2.230	1.827	216,800
2022-08-30	2.280	2.280	2.250	2.260	1.852	147,100
2022-08-29	2.250	2.260	2.240	2.250	1.843	454,000
2022-08-26	2.300	2.310	2.260	2.260	1.852	292,300
2022-08-25	2.250	2.320	2.210	2.310	1.893	223,800
2022-08-24	2.230	2.260	2.170	2.230	1.827	274,100
2022-08-23	2.250	2.250	2.180	2.230	1.827	379,900
2022-08-22	2.320	2.320	2.260	2.270	1.860	166,700
2022-08-19	2.310	2.320	2.280	2.300	1.884	379,300

← NewerPage 17 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.