Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.880	1.920	1.880	1.920	1.742	928,600
2024-11-01	1.850	1.890	1.850	1.880	1.706	889,200
2024-10-30	1.870	1.870	1.840	1.850	1.679	559,600
2024-10-29	1.840	1.870	1.820	1.870	1.697	1,274,400
2024-10-28	1.840	1.850	1.810	1.830	1.660	287,000
2024-10-25	1.830	1.860	1.810	1.840	1.669	1,127,200
2024-10-24	1.810	1.830	1.800	1.830	1.660	762,400
2024-10-23	1.780	1.810	1.770	1.810	1.642	270,200
2024-10-22	1.790	1.790	1.750	1.770	1.606	903,400
2024-10-21	1.820	1.820	1.780	1.790	1.624	203,500
2024-10-18	1.820	1.820	1.790	1.800	1.633	62,900
2024-10-17	1.780	1.830	1.760	1.820	1.651	1,125,200
2024-10-16	1.760	1.790	1.760	1.780	1.615	564,600
2024-10-15	1.760	1.760	1.740	1.750	1.588	106,900
2024-10-14	1.760	1.770	1.720	1.740	1.579	200,400
2024-10-11	1.780	1.780	1.760	1.760	1.597	77,800
2024-10-10	1.780	1.780	1.760	1.770	1.606	69,500
2024-10-09	1.780	1.800	1.770	1.800	1.633	596,800
2024-10-08	1.750	1.780	1.750	1.780	1.615	640,300
2024-10-07	1.750	1.760	1.730	1.750	1.588	198,100
2024-10-04	1.700	1.750	1.690	1.740	1.579	425,300
2024-10-03	1.700	1.710	1.690	1.700	1.542	181,900
2024-10-02	1.700	1.720	1.680	1.700	1.542	635,600
2024-10-01	1.690	1.710	1.690	1.700	1.542	357,500
2024-09-30	1.710	1.710	1.680	1.700	1.542	461,500
2024-09-27	1.700	1.730	1.700	1.730	1.570	130,800
2024-09-26	1.700	1.720	1.690	1.720	1.561	531,500
2024-09-25	1.700	1.710	1.690	1.700	1.542	572,800
2024-09-24	1.700	1.710	1.690	1.710	1.551	263,000
2024-09-23	1.710	1.710	1.680	1.700	1.542	439,800
2024-09-20	1.710	1.740	1.670	1.710	1.551	628,900
2024-09-19	1.690	1.730	1.690	1.720	1.561	73,300
2024-09-18	1.730	1.730	1.690	1.690	1.533	56,300
2024-09-17	1.720	1.720	1.690	1.690	1.533	64,100
2024-09-13	1.720	1.720	1.700	1.720	1.561	36,800
2024-09-12	1.710	1.720	1.680	1.720	1.561	158,500
2024-09-11	1.690	1.700	1.680	1.680	1.524	182,000
2024-09-10	1.700	1.720	1.690	1.690	1.533	164,800
2024-09-09	1.730	1.730	1.680	1.690	1.533	230,700
2024-09-06	1.730	1.740	1.710	1.730	1.556	94,100
2024-09-05	1.730	1.730	1.710	1.730	1.556	118,700
2024-09-04	1.740	1.740	1.700	1.710	1.538	284,200
2024-09-03	1.730	1.740	1.720	1.740	1.565	216,700
2024-09-02	1.710	1.730	1.700	1.720	1.547	551,200
2024-08-30	1.700	1.730	1.690	1.700	1.529	170,700
2024-08-29	1.700	1.710	1.680	1.700	1.529	385,000
2024-08-28	1.710	1.720	1.690	1.700	1.529	390,200
2024-08-27	1.720	1.720	1.700	1.710	1.538	693,300
2024-08-26	1.710	1.720	1.710	1.710	1.538	265,400
2024-08-23	1.700	1.710	1.690	1.700	1.529	103,500
2024-08-22	1.700	1.710	1.690	1.700	1.529	536,500
2024-08-21	1.690	1.720	1.690	1.700	1.529	90,100
2024-08-20	1.690	1.700	1.690	1.700	1.529	317,500
2024-08-19	1.710	1.710	1.680	1.710	1.538	392,400
2024-08-16	1.700	1.730	1.700	1.710	1.538	242,700
2024-08-15	1.700	1.710	1.690	1.700	1.529	169,800
2024-08-14	1.700	1.710	1.690	1.700	1.529	225,200
2024-08-13	1.700	1.720	1.690	1.700	1.529	349,300
2024-08-12	1.720	1.720	1.700	1.700	1.529	592,700
2024-08-09	1.730	1.770	1.710	1.750	1.574	200,300

← NewerPage 9 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.