Hap Seng Consolidated Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.600	2.620	2.600	2.610	2.610	124,800
2026-10-22	2.620	2.620	2.600	2.620	2.620	83,600
2026-10-21	2.610	2.620	2.600	2.620	2.620	163,800
2026-10-20	2.620	2.620	2.600	2.610	2.610	110,900
2026-10-19	2.610	2.630	2.590	2.620	2.620	256,500
2026-10-16	2.630	2.630	2.600	2.600	2.600	340,800
2026-10-15	2.660	2.670	2.630	2.650	2.650	168,400
2026-10-14	2.660	2.670	2.660	2.670	2.670	64,700
2026-10-13	2.650	2.670	2.650	2.670	2.670	131,400
2026-10-12	2.660	2.680	2.650	2.660	2.660	112,000
2026-10-09	2.660	2.680	2.650	2.680	2.680	109,800
2026-10-08	2.670	2.680	2.650	2.650	2.650	112,000
2026-10-07	2.680	2.690	2.660	2.670	2.670	96,800
2026-10-06	2.670	2.690	2.670	2.690	2.690	71,300
2026-10-05	2.670	2.690	2.670	2.690	2.690	89,800
2026-10-02	2.680	2.690	2.670	2.670	2.670	127,500
2026-10-01	2.670	2.690	2.670	2.680	2.680	113,100
2026-09-30	2.690	2.700	2.670	2.700	2.700	87,500
2026-09-29	2.690	2.700	2.670	2.690	2.690	121,400
2026-09-28	2.680	2.680	2.660	2.680	2.680	86,900
2026-09-25	2.670	2.690	2.670	2.680	2.680	109,500
2026-09-24	2.690	2.690	2.670	2.680	2.680	60,400
2026-09-23	2.680	2.700	2.670	2.690	2.690	69,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.