Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.410	2.460	2.400	2.440	2.421	945,600
2026-07-22	2.440	2.440	2.370	2.410	2.392	166,000
2026-07-21	2.480	2.480	2.420	2.450	2.431	483,000
2026-07-20	2.480	2.500	2.450	2.480	2.461	208,500
2026-07-17	2.450	2.480	2.400	2.480	2.461	306,800
2026-07-16	2.390	2.450	2.390	2.450	2.431	974,000
2026-07-15	2.400	2.400	2.370	2.390	2.372	72,900
2026-07-14	2.350	2.430	2.350	2.400	2.382	1,104,700
2026-07-13	2.350	2.410	2.350	2.380	2.362	4,455,100
2026-07-10	2.360	2.360	2.340	2.350	2.332	74,700
2026-07-09	2.360	2.360	2.330	2.360	2.342	342,900
2026-07-08	2.310	2.360	2.310	2.360	2.342	765,400
2026-07-07	2.270	2.310	2.270	2.310	2.292	92,200
2026-07-06	2.280	2.280	2.260	2.260	2.243	123,100
2026-07-03	2.270	2.290	2.260	2.270	2.253	48,000
2026-07-02	2.260	2.290	2.260	2.270	2.253	92,700
2026-07-01	2.290	2.300	2.270	2.270	2.253	31,400
2026-06-30	2.320	2.340	2.300	2.340	2.322	247,800
2026-06-29	2.260	2.330	2.260	2.330	2.312	313,800
2026-06-26	2.260	2.260	2.230	2.260	2.243	91,100
2026-06-25	2.310	2.310	2.230	2.260	2.243	467,300
2026-06-24	2.300	2.320	2.270	2.310	2.292	660,600
2026-06-23	2.300	2.330	2.290	2.300	2.283	635,100
2026-06-22	2.260	2.320	2.260	2.300	2.283	309,100
2026-06-19	2.250	2.300	2.250	2.250	2.233	391,000
2026-06-18	2.200	2.250	2.160	2.250	2.233	1,207,500
2026-06-16	2.160	2.210	2.160	2.200	2.183	497,000
2026-06-15	2.220	2.220	2.140	2.160	2.144	602,600
2026-06-12	2.140	2.250	2.140	2.220	2.203	615,600
2026-06-11	2.120	2.150	2.120	2.130	2.114	30,000
2026-06-10	2.130	2.130	2.130	2.130	2.114	30,800
2026-06-09	2.120	2.150	2.120	2.140	2.124	200,900
2026-06-08	2.120	2.180	2.120	2.130	2.114	129,300
2026-06-05	2.190	2.190	2.120	2.150	2.134	2,440,200
2026-06-04	2.110	2.200	2.110	2.160	2.144	360,100
2026-06-03	2.080	2.100	2.080	2.100	2.084	113,700
2026-05-29	2.100	2.110	2.070	2.090	2.074	1,562,400
2026-05-28	2.120	2.160	2.110	2.130	2.114	2,507,100
2026-05-26	2.160	2.160	2.080	2.120	2.104	2,237,200
2026-05-25	2.170	2.190	2.150	2.180	2.163	141,700
2026-05-22	2.170	2.180	2.160	2.170	2.154	284,700
2026-05-21	2.200	2.210	2.170	2.170	2.154	684,400
2026-05-20	2.190	2.230	2.180	2.200	2.183	1,284,100
2026-05-19	2.180	2.200	2.180	2.200	2.183	41,400
2026-05-18	2.200	2.210	2.180	2.180	2.163	869,300
2026-05-15	2.240	2.240	2.190	2.190	2.173	51,200
2026-05-14	2.210	2.250	2.210	2.230	2.213	93,300
2026-05-13	2.190	2.210	2.190	2.190	2.173	150,500
2026-05-12	2.230	2.230	2.180	2.190	2.173	183,700
2026-05-11	2.210	2.240	2.210	2.210	2.193	30,000
2026-05-08	2.200	2.210	2.200	2.210	2.193	17,800
2026-05-07	2.210	2.220	2.200	2.200	2.183	77,600
2026-05-06	2.170	2.240	2.170	2.210	2.193	104,200
2026-05-05	2.140	2.200	2.130	2.180	2.163	327,100
2026-05-04	2.160	2.170	2.140	2.150	2.134	463,800
2026-04-30	2.140	2.170	2.140	2.150	2.134	723,500
2026-04-29	2.200	2.220	2.120	2.140	2.124	893,400
2026-04-28	2.240	2.240	2.190	2.200	2.183	277,400
2026-04-27	2.230	2.260	2.230	2.230	2.213	516,300
2026-04-24	2.260	2.260	2.220	2.230	2.213	190,900

← NewerPage 2 of 3 · 124 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.