Hap Seng Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.020 | 3.110 | 3.020 | 3.070 | 2.863 | 879,000 |
| 2025-11-05 | 2.980 | 3.010 | 2.970 | 3.000 | 2.797 | 352,800 |
| 2025-11-04 | 3.030 | 3.040 | 2.970 | 2.990 | 2.788 | 431,200 |
| 2025-11-03 | 2.980 | 3.050 | 2.980 | 3.020 | 2.816 | 803,500 |
| 2025-10-31 | 2.940 | 2.990 | 2.920 | 2.970 | 2.769 | 610,400 |
| 2025-10-30 | 2.940 | 2.940 | 2.920 | 2.930 | 2.732 | 152,500 |
| 2025-10-29 | 2.900 | 2.950 | 2.880 | 2.940 | 2.741 | 230,700 |
| 2025-10-28 | 2.880 | 2.930 | 2.880 | 2.900 | 2.704 | 256,300 |
| 2025-10-27 | 2.910 | 2.930 | 2.890 | 2.920 | 2.723 | 183,900 |
| 2025-10-24 | 2.910 | 2.920 | 2.890 | 2.900 | 2.704 | 160,900 |
| 2025-10-23 | 2.860 | 2.910 | 2.860 | 2.910 | 2.713 | 194,100 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1000 MYR |
| 2025-12-03 | 0.1000 MYR |
| 2025-06-11 | 0.1000 MYR |
| 2024-12-04 | 0.1000 MYR |
| 2024-06-12 | 0.1000 MYR |
| 2023-12-04 | 0.1500 MYR |
| 2023-06-08 | 0.1000 MYR |
| 2022-12-07 | 0.2000 MYR |
| 2022-06-10 | 0.1000 MYR |
| 2021-12-08 | 0.2500 MYR |
| 2021-06-09 | 0.1000 MYR |
| 2020-12-09 | 0.1500 MYR |
| 2020-06-12 | 0.1000 MYR |
| 2019-12-04 | 0.2000 MYR |
| 2019-06-17 | 0.1500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.