Hap Seng Plantations Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.270	2.300	2.270	2.290	2.290	66,200
2026-10-16	2.250	2.270	2.250	2.270	2.270	67,300
2026-10-15	2.270	2.270	2.230	2.250	2.250	661,600
2026-10-14	2.290	2.330	2.260	2.270	2.270	654,100
2026-10-13	2.290	2.300	2.280	2.290	2.290	283,500
2026-10-12	2.330	2.340	2.300	2.310	2.310	278,300
2026-10-09	2.330	2.370	2.310	2.330	2.330	281,100
2026-10-08	2.300	2.340	2.300	2.320	2.320	114,600
2026-10-07	2.310	2.310	2.270	2.300	2.300	210,300
2026-10-06	2.330	2.340	2.310	2.320	2.320	72,100
2026-10-05	2.370	2.380	2.330	2.340	2.340	88,800
2026-10-02	2.370	2.370	2.360	2.360	2.360	303,700
2026-10-01	2.420	2.420	2.360	2.360	2.360	138,800
2026-09-30	2.420	2.430	2.420	2.420	2.420	97,800
2026-09-29	2.430	2.450	2.430	2.440	2.440	26,800
2026-09-28	2.470	2.490	2.450	2.450	2.450	91,200
2026-09-25	2.450	2.470	2.450	2.470	2.470	30,100
2026-09-24	2.440	2.490	2.430	2.480	2.480	43,200
2026-09-23	2.510	2.530	2.440	2.440	2.440	80,200
2026-09-22	2.460	2.530	2.430	2.510	2.510	625,400
2026-09-21	2.520	2.520	2.450	2.490	2.490	173,200
2026-09-18	2.550	2.550	2.470	2.520	2.520	1,711,600
2026-09-17	2.600	2.600	2.540	2.540	2.540	147,300
2026-09-16	2.600	2.600	2.600	2.600	2.600	0
2026-09-15	2.600	2.620	2.590	2.600	2.600	35,000
2026-09-14	2.530	2.640	2.530	2.640	2.640	236,500
2026-09-11	2.620	2.640	2.550	2.570	2.570	407,000
2026-09-10	2.580	2.630	2.580	2.630	2.630	294,400
2026-09-09	2.600	2.630	2.580	2.620	2.620	167,300
2026-09-08	2.530	2.660	2.530	2.630	2.610	629,800
2026-09-07	2.530	2.540	2.530	2.530	2.511	24,300
2026-09-04	2.560	2.560	2.490	2.530	2.511	253,900
2026-09-03	2.510	2.560	2.510	2.560	2.541	103,600
2026-09-02	2.530	2.530	2.480	2.520	2.501	540,000
2026-09-01	2.480	2.530	2.480	2.530	2.511	58,300
2026-08-28	2.560	2.600	2.480	2.480	2.461	569,900
2026-08-27	2.550	2.570	2.540	2.560	2.541	204,300
2026-08-26	2.520	2.540	2.520	2.540	2.521	61,800
2026-08-24	2.540	2.540	2.470	2.520	2.501	124,300
2026-08-21	2.500	2.540	2.490	2.540	2.521	104,300
2026-08-20	2.460	2.500	2.450	2.500	2.481	59,700
2026-08-19	2.490	2.530	2.490	2.500	2.481	110,200
2026-08-18	2.490	2.500	2.470	2.500	2.481	51,000
2026-08-17	2.460	2.490	2.460	2.490	2.471	17,100
2026-08-14	2.450	2.480	2.420	2.470	2.451	453,700
2026-08-13	2.550	2.550	2.430	2.460	2.441	150,100
2026-08-12	2.550	2.590	2.550	2.570	2.551	83,300
2026-08-11	2.460	2.620	2.460	2.570	2.551	957,300
2026-08-10	2.440	2.460	2.430	2.450	2.431	158,900
2026-08-07	2.440	2.460	2.440	2.450	2.431	259,100
2026-08-06	2.430	2.450	2.420	2.440	2.421	232,200
2026-08-05	2.450	2.460	2.430	2.450	2.431	185,200
2026-08-04	2.500	2.500	2.450	2.450	2.431	206,200
2026-08-03	2.470	2.500	2.470	2.500	2.481	196,300
2026-07-31	2.430	2.480	2.430	2.470	2.451	142,900
2026-07-30	2.430	2.440	2.430	2.440	2.421	31,900
2026-07-29	2.430	2.450	2.390	2.430	2.412	1,198,000
2026-07-28	2.460	2.460	2.430	2.430	2.412	80,700
2026-07-27	2.490	2.500	2.410	2.450	2.431	174,700
2026-07-24	2.440	2.450	2.400	2.440	2.421	616,400

Page 1 of 21 · 1,224 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.