Hap Seng Plantations Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	2.050	2.050	2.020	2.050	1.586	46,400
2021-11-23	2.070	2.090	2.050	2.050	1.586	44,400
2021-11-22	2.050	2.070	2.050	2.070	1.602	8,000
2021-11-19	2.150	2.150	2.060	2.080	1.609	8,000
2021-11-18	2.000	2.050	2.000	2.050	1.586	11,600
2021-11-17	2.080	2.090	2.050	2.080	1.609	14,700
2021-11-15	2.030	2.030	2.030	2.030	1.571	3,000
2021-11-12	2.020	2.030	2.020	2.030	1.571	13,400
2021-11-10	2.010	2.080	2.010	2.040	1.578	7,100
2021-11-09	2.050	2.080	2.010	2.010	1.555	73,500
2021-11-08	2.100	2.100	2.100	2.100	1.625	6,000
2021-11-05	2.100	2.100	2.090	2.090	1.617	4,100
2021-11-03	2.050	2.100	2.050	2.100	1.625	18,900
2021-11-02	2.070	2.070	2.050	2.060	1.594	25,500
2021-11-01	2.120	2.120	2.050	2.060	1.594	37,000
2021-10-29	2.140	2.140	2.120	2.120	1.640	16,700
2021-10-28	2.160	2.160	2.130	2.130	1.648	25,000
2021-10-27	2.160	2.180	2.130	2.180	1.687	112,300
2021-10-26	2.180	2.180	2.150	2.160	1.671	24,600
2021-10-25	2.150	2.190	2.150	2.190	1.695	242,800
2021-10-22	2.180	2.190	2.160	2.190	1.695	42,100
2021-10-21	2.200	2.200	2.180	2.180	1.687	161,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.