Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.880	1.900	1.870	1.900	1.724	114,900
2025-01-28	1.860	1.890	1.830	1.850	1.679	353,100
2025-01-27	1.940	1.940	1.860	1.860	1.688	309,900
2025-01-24	1.900	1.930	1.890	1.920	1.742	219,800
2025-01-23	1.920	1.930	1.890	1.900	1.724	351,700
2025-01-22	1.870	1.940	1.870	1.900	1.724	1,450,800
2025-01-21	1.840	1.860	1.830	1.860	1.688	86,300
2025-01-20	1.780	1.840	1.780	1.840	1.669	503,600
2025-01-17	1.790	1.810	1.770	1.780	1.615	1,212,000
2025-01-16	1.830	1.880	1.780	1.780	1.615	2,580,300
2025-01-15	1.890	1.900	1.800	1.850	1.679	1,760,900
2025-01-14	1.910	1.950	1.870	1.880	1.706	391,400
2025-01-13	1.890	1.890	1.860	1.880	1.706	1,000,700
2025-01-10	1.900	1.900	1.880	1.880	1.706	364,500
2025-01-09	1.930	1.930	1.890	1.900	1.724	489,200
2025-01-08	1.980	1.980	1.920	1.930	1.751	155,500
2025-01-07	1.960	1.960	1.920	1.930	1.751	504,700
2025-01-06	1.980	2.020	1.940	1.980	1.796	433,800
2025-01-03	1.960	2.000	1.960	2.000	1.815	681,300
2025-01-02	1.990	2.000	1.960	1.960	1.778	444,600
2024-12-31	2.020	2.020	1.980	1.990	1.806	280,600
2024-12-30	1.990	2.030	1.990	2.030	1.842	383,600
2024-12-27	1.990	2.000	1.950	1.990	1.806	333,500
2024-12-26	1.940	2.000	1.940	1.990	1.806	137,000
2024-12-24	1.940	1.950	1.920	1.940	1.760	435,700
2024-12-23	1.950	1.960	1.930	1.960	1.778	634,500
2024-12-20	2.000	2.000	1.940	1.950	1.769	879,500
2024-12-19	2.020	2.020	1.970	2.000	1.815	586,500
2024-12-18	2.080	2.080	2.020	2.020	1.833	403,100
2024-12-17	2.070	2.100	2.050	2.050	1.860	595,000
2024-12-16	2.110	2.110	2.060	2.100	1.905	739,100
2024-12-13	2.110	2.130	2.100	2.110	1.914	342,800
2024-12-12	2.110	2.130	2.100	2.110	1.914	305,300
2024-12-11	2.140	2.170	2.100	2.110	1.914	534,900
2024-12-10	2.210	2.210	2.130	2.140	1.942	787,300
2024-12-09	2.200	2.210	2.150	2.200	1.996	1,426,800
2024-12-06	2.210	2.230	2.180	2.200	1.996	737,200
2024-12-05	2.160	2.230	2.130	2.200	1.996	3,075,700
2024-12-04	2.120	2.150	2.120	2.150	1.951	1,386,900
2024-12-03	2.110	2.140	2.090	2.110	1.914	1,110,300
2024-12-02	2.090	2.160	2.090	2.110	1.914	1,890,600
2024-11-29	2.070	2.120	2.070	2.090	1.896	1,356,100
2024-11-28	2.060	2.070	2.030	2.060	1.869	543,000
2024-11-27	2.060	2.070	2.030	2.060	1.869	226,000
2024-11-26	2.090	2.090	2.030	2.050	1.860	235,000
2024-11-25	2.070	2.090	2.040	2.070	1.878	443,200
2024-11-22	2.110	2.140	2.060	2.080	1.887	1,463,700
2024-11-21	2.120	2.120	2.030	2.090	1.896	1,129,600
2024-11-20	2.070	2.100	2.060	2.070	1.878	412,100
2024-11-19	2.130	2.130	2.060	2.070	1.878	541,200
2024-11-18	2.100	2.160	2.060	2.100	1.905	1,838,900
2024-11-15	2.130	2.140	2.060	2.060	1.869	809,200
2024-11-14	2.140	2.190	2.060	2.140	1.942	1,187,800
2024-11-13	2.260	2.300	2.070	2.080	1.887	1,730,300
2024-11-12	2.040	2.300	2.040	2.270	2.060	4,409,300
2024-11-11	1.970	2.050	1.970	2.040	1.851	2,038,400
2024-11-08	1.950	1.970	1.940	1.970	1.787	706,300
2024-11-07	1.930	1.940	1.920	1.940	1.760	687,000
2024-11-06	1.930	1.940	1.910	1.920	1.742	504,700
2024-11-05	1.920	1.940	1.900	1.930	1.751	1,320,400

← NewerPage 8 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.