Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.930	1.930	1.900	1.910	1.831	234,100
2025-07-29	1.940	1.940	1.920	1.930	1.850	124,700
2025-07-28	1.920	1.950	1.910	1.940	1.860	328,000
2025-07-25	1.920	1.930	1.900	1.920	1.841	208,700
2025-07-24	1.940	1.940	1.920	1.920	1.841	234,600
2025-07-23	1.900	1.940	1.880	1.940	1.860	198,100
2025-07-22	1.880	1.910	1.870	1.900	1.822	366,900
2025-07-21	1.870	1.890	1.850	1.880	1.802	256,000
2025-07-18	1.870	1.870	1.850	1.870	1.793	210,600
2025-07-17	1.860	1.860	1.840	1.860	1.783	293,400
2025-07-16	1.870	1.870	1.850	1.860	1.783	146,600
2025-07-15	1.880	1.890	1.870	1.870	1.793	53,400
2025-07-14	1.890	1.900	1.870	1.880	1.802	57,900
2025-07-11	1.900	1.900	1.870	1.890	1.812	36,200
2025-07-10	1.890	1.890	1.860	1.880	1.802	34,000
2025-07-09	1.890	1.900	1.870	1.880	1.802	192,600
2025-07-08	1.860	1.900	1.860	1.890	1.812	194,800
2025-07-07	1.890	1.890	1.850	1.860	1.783	70,800
2025-07-04	1.830	1.890	1.820	1.890	1.812	792,700
2025-07-03	1.790	1.820	1.790	1.820	1.745	49,400
2025-07-02	1.820	1.820	1.790	1.790	1.716	93,000
2025-07-01	1.800	1.810	1.800	1.800	1.726	84,700
2025-06-30	1.810	1.830	1.780	1.800	1.726	649,700
2025-06-26	1.800	1.840	1.800	1.800	1.726	94,600
2025-06-25	1.830	1.830	1.800	1.800	1.726	712,300
2025-06-24	1.840	1.840	1.810	1.830	1.755	45,400
2025-06-23	1.760	1.830	1.760	1.820	1.745	860,200
2025-06-20	1.800	1.800	1.770	1.770	1.697	430,800
2025-06-19	1.780	1.810	1.760	1.800	1.726	452,500
2025-06-18	1.830	1.830	1.790	1.800	1.726	121,500
2025-06-17	1.790	1.840	1.780	1.830	1.755	180,200
2025-06-16	1.800	1.820	1.760	1.810	1.735	153,500
2025-06-13	1.800	1.800	1.790	1.790	1.716	58,400
2025-06-12	1.800	1.800	1.790	1.800	1.726	61,500
2025-06-11	1.850	1.850	1.800	1.800	1.726	118,100
2025-06-10	1.800	1.810	1.780	1.790	1.716	143,400
2025-06-09	1.800	1.820	1.800	1.820	1.745	5,800
2025-06-06	1.800	1.800	1.790	1.800	1.726	33,100
2025-06-05	1.800	1.820	1.780	1.790	1.716	58,000
2025-06-04	1.800	1.830	1.780	1.790	1.716	81,300
2025-06-03	1.810	1.820	1.790	1.790	1.716	63,300
2025-05-30	1.800	1.820	1.800	1.810	1.735	518,600
2025-05-29	1.790	1.820	1.790	1.810	1.735	76,700
2025-05-28	1.810	1.830	1.740	1.780	1.707	1,201,100
2025-05-27	1.860	1.870	1.830	1.830	1.755	300,400
2025-05-26	1.860	1.890	1.850	1.860	1.783	291,300
2025-05-23	1.860	1.880	1.840	1.880	1.802	114,900
2025-05-22	1.900	1.900	1.840	1.860	1.783	273,300
2025-05-21	1.930	1.930	1.890	1.920	1.841	101,200
2025-05-20	1.900	1.930	1.890	1.930	1.850	47,700
2025-05-19	1.910	1.940	1.900	1.900	1.822	441,700
2025-05-16	1.940	1.940	1.910	1.930	1.850	432,000
2025-05-15	1.920	1.950	1.920	1.920	1.841	1,082,400
2025-05-14	1.900	1.920	1.890	1.920	1.841	204,900
2025-05-13	1.880	1.930	1.880	1.900	1.822	139,000
2025-05-09	1.880	1.890	1.870	1.880	1.802	246,200
2025-05-08	1.880	1.890	1.860	1.880	1.802	492,100
2025-05-07	1.890	1.900	1.870	1.890	1.812	357,900
2025-05-06	1.880	1.890	1.860	1.890	1.812	76,300
2025-05-05	1.910	1.910	1.860	1.890	1.812	615,700

← NewerPage 6 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.