Hap Seng Plantations Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.330	2.330	2.260	2.270	2.270	294,300
2026-10-22	2.330	2.330	2.300	2.300	2.300	249,100
2026-10-21	2.300	2.310	2.280	2.280	2.280	41,600
2026-10-20	2.270	2.320	2.270	2.300	2.300	37,100
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

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.