Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.200	2.270	2.200	2.270	2.193	18,500
2026-01-21	2.230	2.230	2.200	2.200	2.125	192,900
2026-01-20	2.240	2.240	2.220	2.230	2.154	134,400
2026-01-19	2.280	2.280	2.240	2.240	2.164	125,400
2026-01-16	2.290	2.290	2.260	2.280	2.203	133,900
2026-01-15	2.310	2.310	2.260	2.260	2.183	93,500
2026-01-14	2.350	2.350	2.300	2.310	2.232	384,200
2026-01-13	2.250	2.350	2.230	2.350	2.270	708,000
2026-01-12	2.230	2.250	2.220	2.250	2.174	187,300
2026-01-09	2.200	2.240	2.200	2.220	2.145	231,400
2026-01-08	2.180	2.230	2.170	2.220	2.145	162,300
2026-01-07	2.170	2.180	2.150	2.160	2.087	20,200
2026-01-06	2.180	2.180	2.160	2.170	2.096	39,300
2026-01-05	2.160	2.190	2.120	2.170	2.096	207,600
2026-01-02	2.200	2.210	2.170	2.170	2.096	134,900
2025-12-31	2.190	2.200	2.160	2.170	2.096	41,800
2025-12-30	2.210	2.220	2.200	2.200	2.125	265,400
2025-12-29	2.200	2.220	2.190	2.210	2.135	294,400
2025-12-26	2.170	2.200	2.160	2.200	2.125	151,200
2025-12-24	2.220	2.220	2.160	2.170	2.096	127,600
2025-12-23	2.160	2.240	2.160	2.220	2.145	596,000
2025-12-22	2.170	2.170	2.120	2.150	2.077	101,300
2025-12-19	2.140	2.160	2.130	2.160	2.087	257,100
2025-12-18	2.130	2.160	2.130	2.140	2.067	232,800
2025-12-17	2.130	2.140	2.110	2.130	2.058	781,500
2025-12-16	2.120	2.140	2.120	2.140	2.067	69,000
2025-12-15	2.140	2.150	2.080	2.120	2.048	274,300
2025-12-12	2.120	2.150	2.100	2.140	2.067	413,500
2025-12-11	2.060	2.150	2.060	2.120	2.048	397,700
2025-12-10	2.040	2.070	2.030	2.050	1.981	101,800
2025-12-09	1.980	2.070	1.980	2.060	1.990	125,900
2025-12-08	2.030	2.030	1.980	1.980	1.913	557,700
2025-12-05	2.050	2.060	2.030	2.040	1.971	249,900
2025-12-04	2.050	2.080	2.040	2.050	1.981	129,200
2025-12-03	2.060	2.080	2.040	2.040	1.971	371,400
2025-12-02	2.050	2.100	2.050	2.060	1.990	152,100
2025-12-01	2.050	2.060	2.030	2.050	1.981	397,200
2025-11-28	2.120	2.120	2.070	2.070	2.000	72,900
2025-11-27	2.180	2.180	2.110	2.120	2.048	260,400
2025-11-26	2.170	2.190	2.170	2.180	2.106	252,100
2025-11-25	2.160	2.180	2.130	2.160	2.087	315,600
2025-11-24	2.120	2.180	2.120	2.160	2.087	315,500
2025-11-21	2.190	2.200	2.110	2.120	2.048	1,016,600
2025-11-20	2.200	2.220	2.200	2.200	2.125	896,800
2025-11-19	2.210	2.220	2.210	2.210	2.135	440,300
2025-11-18	2.200	2.220	2.200	2.210	2.135	893,400
2025-11-17	2.200	2.210	2.190	2.200	2.125	178,900
2025-11-14	2.200	2.200	2.190	2.200	2.125	190,300
2025-11-13	2.180	2.220	2.180	2.210	2.135	611,800
2025-11-12	2.170	2.190	2.170	2.180	2.106	289,800
2025-11-11	2.170	2.200	2.170	2.180	2.106	69,400
2025-11-10	2.180	2.200	2.170	2.170	2.096	837,000
2025-11-07	2.180	2.180	2.170	2.170	2.096	95,800
2025-11-06	2.170	2.180	2.160	2.180	2.106	60,800
2025-11-05	2.160	2.180	2.120	2.180	2.106	299,900
2025-11-04	2.240	2.240	2.150	2.160	2.087	327,400
2025-11-03	2.260	2.270	2.240	2.270	2.193	296,100
2025-10-31	2.210	2.270	2.210	2.260	2.183	517,300
2025-10-30	2.220	2.230	2.190	2.210	2.135	179,800
2025-10-29	2.190	2.230	2.190	2.220	2.145	1,272,600

← NewerPage 4 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.