Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	2.350	2.420	2.340	2.350	1.818	2,597,900
2022-02-22	2.430	2.500	2.340	2.350	1.818	2,070,100
2022-02-21	2.430	2.670	2.390	2.400	1.857	4,935,800
2022-02-18	2.340	2.410	2.320	2.390	1.849	3,715,400
2022-02-17	2.270	2.330	2.270	2.320	1.795	1,458,300
2022-02-16	2.290	2.290	2.240	2.240	1.733	309,600
2022-02-15	2.240	2.300	2.240	2.290	1.772	694,600
2022-02-14	2.260	2.270	2.220	2.240	1.733	467,000
2022-02-11	2.150	2.240	2.150	2.220	1.718	274,400
2022-02-10	2.140	2.160	2.120	2.160	1.671	99,600
2022-02-09	2.160	2.160	2.140	2.150	1.664	115,800
2022-02-08	2.150	2.170	2.150	2.170	1.679	113,400
2022-02-07	2.180	2.180	2.120	2.120	1.640	285,400
2022-02-04	2.150	2.150	2.150	2.150	1.664	23,200
2022-02-03	2.150	2.160	2.150	2.150	1.664	27,900
2022-01-31	2.110	2.170	2.110	2.150	1.664	26,300
2022-01-28	2.140	2.160	2.110	2.140	1.656	64,800
2022-01-27	2.070	2.150	2.070	2.140	1.656	216,700
2022-01-26	2.050	2.070	2.050	2.060	1.594	203,600
2022-01-25	2.040	2.040	2.020	2.020	1.563	60,400
2022-01-24	2.050	2.060	2.050	2.060	1.594	15,500
2022-01-21	2.040	2.050	2.040	2.050	1.586	66,000
2022-01-20	2.020	2.060	2.020	2.040	1.578	24,000
2022-01-19	2.000	2.000	2.000	2.000	1.548	112,300
2022-01-17	2.000	2.010	2.000	2.010	1.555	28,400
2022-01-14	2.000	2.040	2.000	2.020	1.563	22,900
2022-01-13	2.020	2.020	2.020	2.020	1.563	5,000
2022-01-12	2.010	2.020	2.010	2.020	1.563	15,000
2022-01-11	2.000	2.000	2.000	2.000	1.548	2,000
2022-01-10	2.000	2.020	2.000	2.000	1.548	18,100
2022-01-07	2.070	2.070	2.070	2.070	1.602	1,000
2022-01-06	2.030	2.070	2.030	2.070	1.602	31,000
2022-01-05	1.980	2.030	1.980	2.030	1.571	16,600
2022-01-04	2.010	2.010	1.970	1.970	1.524	28,600
2022-01-03	1.980	1.990	1.970	1.990	1.540	40,200
2021-12-31	1.970	1.970	1.930	1.970	1.524	13,400
2021-12-30	1.950	1.970	1.930	1.970	1.524	156,100
2021-12-29	1.960	1.960	1.940	1.940	1.501	46,200
2021-12-28	1.940	1.940	1.920	1.930	1.493	22,900
2021-12-27	1.910	1.980	1.870	1.980	1.532	40,900
2021-12-24	1.900	1.920	1.900	1.920	1.486	13,000
2021-12-22	1.910	1.920	1.890	1.900	1.470	37,700
2021-12-21	1.900	1.920	1.890	1.910	1.478	30,400
2021-12-20	1.900	1.900	1.900	1.900	1.470	2,400
2021-12-17	1.910	1.920	1.890	1.900	1.470	43,000
2021-12-16	1.920	1.930	1.920	1.920	1.486	19,700
2021-12-15	1.930	1.930	1.910	1.910	1.478	68,300
2021-12-14	1.930	1.950	1.880	1.950	1.509	108,800
2021-12-13	1.950	1.950	1.890	1.930	1.493	81,400
2021-12-10	1.950	1.950	1.950	1.950	1.509	3,000
2021-12-09	1.950	2.000	1.950	1.950	1.509	45,900
2021-12-08	1.900	1.900	1.900	1.900	1.470	14,000
2021-12-07	1.900	1.900	1.900	1.900	1.470	8,000
2021-12-06	1.890	1.900	1.890	1.900	1.470	12,800
2021-12-02	1.920	1.960	1.890	1.920	1.486	75,500
2021-12-01	1.940	1.940	1.930	1.930	1.493	40,600
2021-11-30	1.940	1.940	1.890	1.940	1.501	62,300
2021-11-29	1.900	1.930	1.900	1.930	1.493	27,000
2021-11-26	2.000	2.000	1.810	1.950	1.509	59,100
2021-11-25	2.070	2.070	2.000	2.020	1.563	60,800

← NewerPage 20 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.