Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.180	2.180	2.140	2.180	2.106	650,300
2025-10-27	2.150	2.180	2.140	2.180	2.106	488,800
2025-10-24	2.120	2.150	2.120	2.150	2.077	319,500
2025-10-23	2.120	2.130	2.120	2.120	2.048	336,700
2025-10-22	2.110	2.130	2.110	2.120	2.048	498,900
2025-10-21	2.100	2.110	2.080	2.100	2.029	196,600
2025-10-17	2.120	2.140	2.110	2.120	2.048	787,000
2025-10-16	2.120	2.140	2.120	2.130	2.058	98,800
2025-10-15	2.120	2.130	2.120	2.120	2.048	265,100
2025-10-14	2.130	2.150	2.120	2.120	2.048	312,000
2025-10-13	2.110	2.150	2.070	2.120	2.048	491,800
2025-10-10	2.100	2.120	2.080	2.120	2.048	239,900
2025-10-09	2.060	2.100	2.050	2.100	2.029	634,500
2025-10-08	2.030	2.070	2.020	2.060	1.990	518,900
2025-10-07	2.010	2.040	2.010	2.030	1.961	147,000
2025-10-06	2.040	2.050	2.020	2.040	1.971	147,400
2025-10-03	2.030	2.040	2.030	2.040	1.971	143,500
2025-10-02	2.010	2.040	2.010	2.030	1.961	257,900
2025-10-01	2.000	2.010	2.000	2.010	1.942	159,800
2025-09-30	2.030	2.030	2.000	2.000	1.932	207,100
2025-09-29	2.000	2.030	1.990	2.020	1.952	157,800
2025-09-26	1.980	2.010	1.970	2.000	1.932	424,900
2025-09-25	1.950	1.980	1.950	1.960	1.894	850,100
2025-09-24	1.930	1.950	1.920	1.930	1.865	888,300
2025-09-23	1.930	1.930	1.910	1.920	1.855	493,300
2025-09-22	1.950	1.960	1.920	1.930	1.865	1,695,300
2025-09-19	1.940	1.960	1.930	1.940	1.874	312,000
2025-09-18	1.960	1.970	1.940	1.960	1.894	107,600
2025-09-17	1.960	1.970	1.940	1.950	1.884	40,400
2025-09-12	1.990	1.990	1.960	1.980	1.913	109,000
2025-09-11	1.960	2.020	1.960	1.980	1.913	583,800
2025-09-10	1.950	1.980	1.950	1.970	1.889	293,800
2025-09-09	1.940	1.980	1.940	1.960	1.879	523,800
2025-09-08	1.930	1.960	1.900	1.920	1.841	558,600
2025-09-04	1.930	1.960	1.910	1.930	1.850	1,042,900
2025-09-03	1.940	1.970	1.940	1.950	1.870	316,100
2025-09-02	1.970	1.970	1.930	1.960	1.879	144,600
2025-08-29	1.970	2.000	1.970	1.990	1.908	1,132,200
2025-08-28	1.980	2.000	1.960	1.990	1.908	1,218,100
2025-08-27	1.990	2.000	1.990	2.000	1.917	486,800
2025-08-26	2.010	2.020	1.990	1.990	1.908	355,800
2025-08-25	2.040	2.050	2.010	2.010	1.927	174,400
2025-08-22	2.040	2.040	2.020	2.040	1.956	89,200
2025-08-21	2.030	2.070	2.030	2.050	1.965	173,500
2025-08-20	2.030	2.060	2.030	2.050	1.965	249,900
2025-08-19	2.030	2.050	2.010	2.030	1.946	89,600
2025-08-18	2.050	2.060	2.010	2.020	1.937	399,700
2025-08-15	2.040	2.050	2.020	2.030	1.946	125,800
2025-08-14	2.060	2.060	2.040	2.050	1.965	201,500
2025-08-13	2.040	2.100	2.040	2.050	1.965	636,100
2025-08-12	2.010	2.030	2.000	2.030	1.946	491,900
2025-08-11	1.950	2.020	1.950	2.010	1.927	1,176,200
2025-08-08	1.950	1.960	1.940	1.950	1.870	844,000
2025-08-07	1.920	1.950	1.910	1.950	1.870	684,600
2025-08-06	1.930	1.950	1.910	1.910	1.831	926,600
2025-08-05	1.950	1.950	1.910	1.950	1.870	632,500
2025-08-04	1.920	1.990	1.880	1.950	1.870	1,954,000
2025-08-01	1.930	1.930	1.910	1.920	1.841	124,600
2025-07-31	1.910	1.930	1.910	1.930	1.850	64,800
2025-07-30	1.930	1.930	1.900	1.910	1.831	234,100

← NewerPage 5 of 21 · 1,221 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.