Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.930	1.930	1.900	1.930	1.850	168,600
2025-04-30	1.900	1.930	1.900	1.930	1.850	57,200
2025-04-29	1.920	1.920	1.890	1.900	1.822	99,500
2025-04-28	1.930	1.950	1.900	1.930	1.850	453,700
2025-04-25	1.900	1.940	1.880	1.930	1.850	798,900
2025-04-24	1.910	1.930	1.880	1.930	1.850	234,800
2025-04-23	1.880	1.900	1.880	1.900	1.822	53,700
2025-04-22	1.890	1.890	1.860	1.880	1.802	85,300
2025-04-21	1.900	1.900	1.880	1.900	1.822	80,800
2025-04-18	1.900	1.910	1.890	1.900	1.822	674,300
2025-04-17	1.930	1.940	1.910	1.910	1.831	234,700
2025-04-16	1.900	1.930	1.890	1.930	1.850	254,600
2025-04-15	1.950	1.950	1.850	1.900	1.822	262,400
2025-04-14	1.920	1.920	1.880	1.900	1.822	170,500
2025-04-11	1.830	1.900	1.790	1.900	1.822	1,465,900
2025-04-10	1.780	1.860	1.780	1.830	1.755	602,100
2025-04-09	1.770	1.790	1.700	1.730	1.659	962,000
2025-04-08	1.840	1.850	1.770	1.780	1.707	303,600
2025-04-07	1.900	1.900	1.770	1.840	1.764	1,310,800
2025-04-04	1.970	1.970	1.900	1.930	1.850	1,101,100
2025-04-03	1.960	1.990	1.940	1.970	1.889	345,400
2025-04-02	1.950	1.960	1.900	1.960	1.879	299,900
2025-03-28	1.950	1.990	1.950	1.960	1.879	818,800
2025-03-27	1.980	1.980	1.940	1.950	1.870	444,900
2025-03-26	1.970	1.990	1.950	1.980	1.898	455,700
2025-03-25	1.950	1.970	1.950	1.970	1.889	486,400
2025-03-24	1.960	1.960	1.950	1.950	1.870	386,300
2025-03-21	1.960	1.970	1.950	1.950	1.870	572,600
2025-03-20	1.970	1.970	1.950	1.960	1.879	880,400
2025-03-19	1.970	1.980	1.940	1.960	1.879	1,087,100
2025-03-17	1.900	1.980	1.900	1.970	1.889	1,176,900
2025-03-14	1.860	1.910	1.850	1.900	1.822	198,900
2025-03-13	1.850	1.880	1.800	1.860	1.783	852,200
2025-03-12	1.970	1.970	1.770	1.850	1.774	920,000
2025-03-11	2.020	2.050	1.970	2.050	1.860	1,802,000
2025-03-10	2.080	2.080	2.020	2.030	1.842	637,400
2025-03-07	2.060	2.080	2.060	2.070	1.878	969,400
2025-03-06	1.980	2.070	1.980	2.060	1.869	1,748,300
2025-03-05	1.990	2.040	1.970	1.970	1.787	1,610,100
2025-03-04	2.040	2.040	1.970	1.990	1.806	1,119,800
2025-03-03	2.020	2.050	2.010	2.040	1.851	1,004,000
2025-02-28	1.980	2.030	1.970	2.010	1.824	1,499,000
2025-02-27	2.000	2.020	1.960	1.980	1.796	2,142,600
2025-02-26	1.920	1.940	1.910	1.940	1.760	729,400
2025-02-25	1.960	1.970	1.930	1.940	1.760	486,900
2025-02-24	1.950	1.980	1.940	1.960	1.778	244,800
2025-02-21	2.020	2.020	1.950	1.970	1.787	240,300
2025-02-20	1.980	2.020	1.960	2.020	1.833	314,500
2025-02-19	2.020	2.020	1.970	1.980	1.796	307,500
2025-02-18	2.060	2.070	2.020	2.030	1.842	404,900
2025-02-17	2.060	2.080	2.030	2.050	1.860	734,200
2025-02-14	2.040	2.080	2.030	2.060	1.869	726,700
2025-02-13	2.000	2.030	2.000	2.020	1.833	436,300
2025-02-12	1.990	2.010	1.950	2.000	1.815	509,100
2025-02-10	1.990	2.010	1.970	1.990	1.806	277,000
2025-02-07	1.970	2.000	1.960	1.990	1.806	359,100
2025-02-06	1.950	1.970	1.940	1.960	1.778	434,400
2025-02-05	1.890	1.950	1.890	1.930	1.751	740,900
2025-02-04	1.870	1.920	1.870	1.920	1.742	373,100
2025-02-03	1.900	1.900	1.870	1.890	1.715	410,700

← NewerPage 7 of 21 · 1,225 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.