Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.310	2.320	2.300	2.310	1.893	226,700
2022-08-17	2.320	2.330	2.300	2.300	1.884	1,605,000
2022-08-16	2.350	2.350	2.300	2.320	1.901	813,300
2022-08-15	2.330	2.330	2.290	2.320	1.901	221,300
2022-08-12	2.260	2.340	2.260	2.330	1.909	237,800
2022-08-11	2.280	2.280	2.260	2.260	1.852	171,600
2022-08-10	2.280	2.280	2.250	2.270	1.860	205,800
2022-08-09	2.290	2.290	2.270	2.280	1.868	98,400
2022-08-08	2.320	2.320	2.270	2.280	1.868	319,600
2022-08-05	2.320	2.340	2.290	2.320	1.901	59,600
2022-08-04	2.310	2.330	2.300	2.320	1.901	208,400
2022-08-03	2.300	2.310	2.260	2.300	1.884	173,500
2022-08-02	2.340	2.340	2.290	2.300	1.884	422,600
2022-08-01	2.330	2.370	2.320	2.340	1.917	1,254,400
2022-07-29	2.260	2.360	2.240	2.350	1.925	390,100
2022-07-28	2.200	2.250	2.190	2.250	1.843	335,700
2022-07-27	2.220	2.220	2.170	2.170	1.778	384,200
2022-07-26	2.190	2.200	2.150	2.160	1.770	267,000
2022-07-25	2.240	2.240	2.180	2.180	1.786	47,000
2022-07-22	2.260	2.260	2.170	2.170	1.778	208,600
2022-07-21	2.230	2.250	2.230	2.240	1.835	106,600
2022-07-20	2.210	2.250	2.200	2.200	1.802	205,800
2022-07-19	2.180	2.240	2.150	2.190	1.794	377,900
2022-07-18	2.140	2.210	2.110	2.180	1.786	653,500
2022-07-15	2.160	2.180	2.110	2.140	1.753	677,800
2022-07-14	2.190	2.190	2.130	2.130	1.745	803,000
2022-07-13	2.180	2.180	2.100	2.180	1.786	521,600
2022-07-12	2.210	2.210	2.160	2.190	1.794	119,400
2022-07-08	2.130	2.210	2.130	2.210	1.811	384,900
2022-07-07	2.070	2.170	2.070	2.120	1.737	448,200
2022-07-06	2.180	2.250	2.060	2.080	1.704	1,437,600
2022-07-05	2.200	2.220	2.170	2.180	1.786	727,000
2022-07-04	2.240	2.270	2.230	2.230	1.827	153,100
2022-07-01	2.370	2.370	2.230	2.250	1.843	675,400
2022-06-30	2.380	2.380	2.300	2.300	1.884	36,000
2022-06-29	2.380	2.390	2.350	2.380	1.950	164,500
2022-06-28	2.370	2.410	2.340	2.380	1.950	504,500
2022-06-27	2.320	2.390	2.320	2.370	1.942	165,600
2022-06-24	2.280	2.350	2.280	2.320	1.901	256,400
2022-06-23	2.300	2.350	2.260	2.260	1.852	767,300
2022-06-22	2.360	2.450	2.310	2.320	1.901	909,700
2022-06-21	2.350	2.360	2.330	2.350	1.925	328,300
2022-06-20	2.470	2.470	2.340	2.350	1.925	1,857,200
2022-06-17	2.490	2.510	2.430	2.500	2.048	2,445,800
2022-06-16	2.530	2.620	2.500	2.500	2.048	1,814,100
2022-06-15	2.530	2.530	2.470	2.530	2.073	829,200
2022-06-14	2.420	2.540	2.410	2.520	2.065	609,600
2022-06-13	2.540	2.580	2.420	2.470	2.024	1,096,600
2022-06-10	2.570	2.570	2.500	2.540	2.081	1,149,300
2022-06-09	2.650	2.690	2.580	2.590	2.122	549,700
2022-06-08	2.690	2.700	2.650	2.650	2.171	370,600
2022-06-07	2.720	2.770	2.680	2.690	2.204	677,100
2022-06-03	2.700	2.750	2.680	2.730	2.237	1,211,700
2022-06-02	2.770	2.770	2.650	2.700	2.212	1,598,700
2022-06-01	2.850	2.850	2.760	2.770	2.269	648,100
2022-05-31	2.860	2.860	2.830	2.860	2.343	269,100
2022-05-30	2.770	2.880	2.770	2.860	2.343	3,590,100
2022-05-27	2.780	2.790	2.710	2.770	2.269	1,475,700
2022-05-26	2.930	2.940	2.780	2.780	2.278	1,022,000
2022-05-25	2.900	2.940	2.880	2.900	2.376	707,300

← NewerPage 18 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.