Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.220	2.240	2.220	2.220	2.203	436,400
2026-04-22	2.200	2.220	2.200	2.220	2.203	639,800
2026-04-21	2.200	2.200	2.170	2.190	2.173	307,000
2026-04-20	2.220	2.240	2.200	2.200	2.183	195,900
2026-04-17	2.220	2.220	2.200	2.210	2.193	369,200
2026-04-16	2.250	2.250	2.210	2.220	2.203	377,000
2026-04-15	2.280	2.290	2.240	2.250	2.233	208,300
2026-04-14	2.300	2.300	2.280	2.280	2.263	216,800
2026-04-13	2.310	2.350	2.300	2.320	2.302	63,100
2026-04-10	2.310	2.320	2.310	2.310	2.292	120,500
2026-04-09	2.320	2.360	2.310	2.310	2.292	221,800
2026-04-08	2.320	2.320	2.270	2.300	2.283	265,200
2026-04-07	2.380	2.380	2.310	2.320	2.302	347,400
2026-04-06	2.360	2.400	2.360	2.380	2.362	194,600
2026-04-03	2.270	2.410	2.270	2.360	2.342	583,000
2026-04-02	2.310	2.350	2.250	2.340	2.322	201,100
2026-04-01	2.340	2.350	2.240	2.330	2.312	154,200
2026-03-31	2.360	2.410	2.350	2.380	2.362	967,600
2026-03-30	2.330	2.370	2.300	2.350	2.332	495,500
2026-03-27	2.320	2.340	2.320	2.330	2.312	176,300
2026-03-26	2.350	2.350	2.320	2.330	2.312	209,400
2026-03-25	2.320	2.350	2.300	2.330	2.312	336,100
2026-03-24	2.270	2.330	2.270	2.310	2.292	480,100
2026-03-19	2.270	2.380	2.230	2.330	2.312	802,100
2026-03-18	2.300	2.300	2.260	2.270	2.253	179,000
2026-03-17	2.250	2.300	2.200	2.300	2.283	421,400
2026-03-16	2.200	2.250	2.180	2.250	2.233	176,500
2026-03-13	2.220	2.230	2.170	2.200	2.183	526,000
2026-03-12	2.230	2.240	2.200	2.210	2.193	237,300
2026-03-11	2.150	2.220	2.150	2.200	2.183	224,100
2026-03-10	2.230	2.230	2.080	2.170	2.154	677,900
2026-03-09	2.160	2.310	2.150	2.300	2.222	4,174,000
2026-03-06	2.100	2.160	2.090	2.150	2.077	123,600
2026-03-05	2.100	2.120	2.090	2.100	2.029	340,900
2026-03-04	2.130	2.130	2.090	2.090	2.019	122,100
2026-03-03	2.160	2.160	2.090	2.100	2.029	559,400
2026-03-02	2.090	2.160	2.090	2.160	2.087	515,000
2026-02-27	2.180	2.200	2.150	2.150	2.077	1,884,000
2026-02-26	2.230	2.230	2.160	2.180	2.106	1,943,100
2026-02-25	2.330	2.340	2.300	2.310	2.232	362,300
2026-02-24	2.310	2.330	2.300	2.310	2.232	118,900
2026-02-23	2.300	2.330	2.290	2.320	2.241	157,600
2026-02-20	2.310	2.310	2.280	2.290	2.212	123,700
2026-02-19	2.260	2.300	2.260	2.290	2.212	141,400
2026-02-16	2.250	2.280	2.250	2.260	2.183	19,500
2026-02-13	2.260	2.270	2.250	2.250	2.174	115,500
2026-02-12	2.280	2.280	2.260	2.260	2.183	103,300
2026-02-11	2.260	2.280	2.260	2.260	2.183	30,000
2026-02-10	2.270	2.280	2.260	2.260	2.183	228,700
2026-02-09	2.260	2.290	2.260	2.270	2.193	136,400
2026-02-06	2.270	2.270	2.260	2.270	2.193	54,000
2026-02-05	2.280	2.290	2.270	2.270	2.193	52,700
2026-02-04	2.260	2.280	2.260	2.270	2.193	49,000
2026-02-03	2.280	2.280	2.260	2.260	2.183	64,800
2026-01-30	2.280	2.300	2.280	2.280	2.203	58,000
2026-01-29	2.290	2.290	2.270	2.280	2.203	271,900
2026-01-28	2.290	2.300	2.290	2.290	2.212	65,800
2026-01-27	2.290	2.300	2.270	2.290	2.212	138,900
2026-01-26	2.240	2.270	2.240	2.260	2.183	91,800
2026-01-23	2.270	2.270	2.230	2.240	2.164	184,800

← NewerPage 3 of 5 · 246 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.