Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	3.000	3.000	2.870	2.920	2.392	1,025,000
2022-05-23	3.000	3.010	2.950	2.970	2.433	667,000
2022-05-20	2.950	3.020	2.930	3.000	2.458	3,895,700
2022-05-19	2.960	2.990	2.900	2.990	2.450	555,900
2022-05-18	3.000	3.060	2.980	2.980	2.441	1,518,500
2022-05-17	3.000	3.060	3.000	3.020	2.474	2,103,300
2022-05-13	3.000	3.090	2.960	3.000	2.458	3,375,100
2022-05-12	2.980	3.070	2.940	3.000	2.458	2,131,200
2022-05-11	3.000	3.100	2.960	2.980	2.441	2,187,100
2022-05-10	3.090	3.100	2.980	3.000	2.458	2,593,200
2022-05-09	3.200	3.200	3.080	3.090	2.532	1,265,800
2022-05-06	3.190	3.250	3.050	3.230	2.646	2,057,300
2022-05-05	3.280	3.320	3.200	3.200	2.622	971,300
2022-04-29	3.280	3.300	3.190	3.270	2.679	2,065,600
2022-04-28	3.360	3.360	3.220	3.250	2.663	3,143,200
2022-04-27	3.260	3.260	3.100	3.200	2.622	2,468,000
2022-04-26	3.320	3.340	3.180	3.190	2.613	3,164,200
2022-04-25	3.310	3.500	3.310	3.350	2.745	5,420,000
2022-04-22	3.250	3.310	3.170	3.200	2.622	1,932,200
2022-04-21	3.240	3.260	3.220	3.240	2.654	1,608,800
2022-04-20	2.990	3.240	2.990	3.240	2.654	3,666,100
2022-04-18	3.010	3.020	2.940	2.990	2.450	1,188,800
2022-04-15	3.030	3.030	2.990	3.020	2.474	993,500
2022-04-14	3.100	3.130	3.030	3.050	2.499	1,245,100
2022-04-13	3.050	3.130	3.040	3.100	2.540	4,628,300
2022-04-12	2.990	3.050	2.960	3.050	2.499	3,134,500
2022-04-11	2.840	3.000	2.840	2.990	2.450	3,857,400
2022-04-08	2.800	2.850	2.760	2.840	2.327	2,520,700
2022-04-07	2.810	2.840	2.780	2.800	2.294	2,313,100
2022-04-06	2.740	2.820	2.730	2.800	2.294	3,825,000
2022-04-05	2.640	2.740	2.640	2.740	2.245	2,131,300
2022-04-04	2.540	2.660	2.510	2.640	2.163	1,595,200
2022-04-01	2.520	2.570	2.470	2.560	2.097	1,693,500
2022-03-31	2.530	2.560	2.530	2.530	2.073	1,059,900
2022-03-30	2.600	2.600	2.510	2.520	2.065	961,900
2022-03-29	2.600	2.620	2.560	2.620	2.146	376,200
2022-03-28	2.610	2.650	2.600	2.600	2.130	262,600
2022-03-25	2.580	2.640	2.560	2.640	2.163	4,166,500
2022-03-24	2.580	2.630	2.540	2.580	2.114	2,184,100
2022-03-23	2.570	2.600	2.540	2.550	2.089	2,475,800
2022-03-22	2.460	2.600	2.450	2.550	2.089	2,861,800
2022-03-21	2.460	2.500	2.430	2.460	2.015	806,900
2022-03-18	2.400	2.480	2.400	2.460	2.015	1,557,200
2022-03-17	2.520	2.560	2.400	2.400	1.966	3,911,900
2022-03-16	2.490	2.540	2.470	2.490	2.040	3,765,500
2022-03-15	2.560	2.630	2.430	2.490	2.040	2,772,200
2022-03-14	2.780	2.780	2.570	2.580	2.114	3,715,800
2022-03-11	2.800	2.870	2.760	2.780	2.278	7,977,300
2022-03-10	2.780	2.860	2.590	2.800	2.294	9,262,100
2022-03-09	2.660	2.840	2.540	2.800	2.294	9,888,100
2022-03-08	2.770	2.790	2.640	2.790	2.159	5,891,400
2022-03-07	2.830	2.850	2.730	2.770	2.143	8,035,300
2022-03-04	2.950	2.960	2.810	2.820	2.182	9,807,300
2022-03-03	3.000	3.090	2.970	2.990	2.314	9,884,500
2022-03-02	2.990	3.020	2.970	2.990	2.314	14,399,600
2022-03-01	2.950	3.010	2.850	2.890	2.236	4,610,500
2022-02-28	2.750	2.900	2.700	2.880	2.228	4,421,300
2022-02-25	2.700	2.730	2.660	2.700	2.089	4,240,600
2022-02-24	2.550	2.730	2.540	2.660	2.058	10,036,500
2022-02-23	2.350	2.420	2.340	2.350	1.818	2,597,900

← NewerPage 19 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.