Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia
· Delayed Price · Currency is MYR 2.000
+0.040 (2.04%)
At close: Sep 26, 2025
KLSE:HSPLANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 2.04% | 424,900 |
| Sep 25, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.55% | 850,100 |
| Sep 24, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 888,300 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 493,300 |
| Sep 22, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 1,695,300 |
| Sep 19, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 312,000 |
| Sep 18, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 107,600 |
| Sep 17, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.52% | 40,400 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 109,000 |
| Sep 11, 2025 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 0.51% | 583,800 |
| Sep 10, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.96 | 0.51% | 293,800 |
| Sep 9, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.95 | 2.08% | 523,800 |
| Sep 8, 2025 | 1.93 | 1.96 | 1.90 | 1.92 | 1.91 | -0.52% | 558,600 |
| Sep 4, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.92 | -1.03% | 1,042,900 |
| Sep 3, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.94 | -0.51% | 316,100 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.95 | -1.51% | 144,600 |
| Aug 29, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.98 | - | 1,132,200 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.98 | -0.50% | 1,218,100 |
| Aug 27, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | 0.50% | 486,800 |
| Aug 26, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.98 | -1.00% | 355,800 |
| Aug 25, 2025 | 2.04 | 2.05 | 2.01 | 2.01 | 2.00 | -1.47% | 174,400 |
| Aug 22, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.02 | -0.49% | 89,200 |
| Aug 21, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.03 | - | 173,500 |
| Aug 20, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.03 | 0.99% | 249,900 |
| Aug 19, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | 2.02 | 0.50% | 89,600 |
| Aug 18, 2025 | 2.05 | 2.06 | 2.01 | 2.02 | 2.01 | -0.49% | 399,700 |
| Aug 15, 2025 | 2.04 | 2.05 | 2.02 | 2.03 | 2.02 | -0.98% | 125,800 |
| Aug 14, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.03 | - | 201,500 |
| Aug 13, 2025 | 2.04 | 2.10 | 2.04 | 2.05 | 2.03 | 0.99% | 636,100 |
| Aug 12, 2025 | 2.01 | 2.03 | 2.00 | 2.03 | 2.02 | 1.00% | 491,900 |
| Aug 11, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 2.00 | 3.08% | 1,176,200 |
| Aug 8, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.94 | - | 844,000 |
| Aug 7, 2025 | 1.92 | 1.95 | 1.91 | 1.95 | 1.94 | 2.09% | 684,600 |
| Aug 6, 2025 | 1.93 | 1.95 | 1.91 | 1.91 | 1.90 | -2.05% | 926,600 |
| Aug 5, 2025 | 1.95 | 1.95 | 1.91 | 1.95 | 1.94 | - | 632,500 |
| Aug 4, 2025 | 1.92 | 1.99 | 1.88 | 1.95 | 1.94 | 1.56% | 1,954,000 |
| Aug 1, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.91 | -0.52% | 124,600 |
| Jul 31, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.92 | 1.05% | 64,800 |
| Jul 30, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.90 | -1.04% | 234,100 |
| Jul 29, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.92 | -0.52% | 124,700 |
| Jul 28, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.93 | 1.04% | 328,000 |
| Jul 25, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.91 | - | 208,700 |
| Jul 24, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.91 | -1.03% | 234,600 |
| Jul 23, 2025 | 1.90 | 1.94 | 1.88 | 1.94 | 1.93 | 2.11% | 198,100 |
| Jul 22, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.89 | 1.06% | 366,900 |
| Jul 21, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.87 | 0.53% | 256,000 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.86 | 0.54% | 210,600 |
| Jul 17, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.85 | - | 293,400 |
| Jul 16, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.85 | -0.53% | 146,600 |
| Jul 15, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.86 | -0.53% | 53,400 |