Skip to main content
Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
+0.010 (0.49%)
At close: Dec 4, 2025

KLSE:HSPLANT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.062.032.042.04-0.49%249,900
Dec 4, 20252.052.082.042.052.050.49%129,200
Dec 3, 20252.062.082.042.042.04-0.97%371,400
Dec 2, 20252.052.102.052.062.060.49%152,100
Dec 1, 20252.052.062.032.052.05-0.97%397,200
Nov 28, 20252.122.122.072.072.07-2.36%72,900
Nov 27, 20252.182.182.112.122.12-2.75%260,400
Nov 26, 20252.172.192.172.182.180.93%252,100
Nov 25, 20252.162.182.132.162.16-315,600
Nov 24, 20252.122.182.122.162.161.89%315,500
Nov 21, 20252.192.202.112.122.12-3.64%1,016,600
Nov 20, 20252.202.222.202.202.20-0.45%896,800
Nov 19, 20252.212.222.212.212.21-440,300
Nov 18, 20252.202.222.202.212.210.45%893,400
Nov 17, 20252.202.212.192.202.20-178,900
Nov 14, 20252.202.202.192.202.20-0.45%190,300
Nov 13, 20252.182.222.182.212.211.38%611,800
Nov 12, 20252.172.192.172.182.18-289,800
Nov 11, 20252.172.202.172.182.180.46%69,400
Nov 10, 20252.182.202.172.172.17-837,000
Nov 7, 20252.182.182.172.172.17-0.46%95,800
Nov 6, 20252.172.182.162.182.18-60,800
Nov 5, 20252.162.182.122.182.180.93%299,900
Nov 4, 20252.242.242.152.162.16-4.85%327,400
Nov 3, 20252.262.272.242.272.270.44%296,100
Oct 31, 20252.212.272.212.262.262.26%517,300
Oct 30, 20252.222.232.192.212.21-0.45%179,800
Oct 29, 20252.192.232.192.222.221.83%1,272,600
Oct 28, 20252.182.182.142.182.18-650,300
Oct 27, 20252.152.182.142.182.181.40%488,800
Oct 24, 20252.122.152.122.152.151.42%319,500
Oct 23, 20252.122.132.122.122.12-336,700
Oct 22, 20252.112.132.112.122.120.95%498,900
Oct 21, 20252.102.112.082.102.10-0.94%196,600
Oct 17, 20252.122.142.112.122.12-0.47%787,000
Oct 16, 20252.122.142.122.132.130.47%98,800
Oct 15, 20252.122.132.122.122.12-265,100
Oct 14, 20252.132.152.122.122.12-312,000
Oct 13, 20252.112.152.072.122.12-491,800
Oct 10, 20252.102.122.082.122.120.95%239,900
Oct 9, 20252.062.102.052.102.101.94%634,500
Oct 8, 20252.032.072.022.062.061.48%518,900
Oct 7, 20252.012.042.012.032.03-0.49%147,000
Oct 6, 20252.042.052.022.042.04-147,400
Oct 3, 20252.032.042.032.042.040.49%143,500
Oct 2, 20252.012.042.012.032.031.00%257,900
Oct 1, 20252.002.012.002.012.010.50%159,800
Sep 30, 20252.032.032.002.002.00-0.99%207,100
Sep 29, 20252.002.031.992.022.021.00%157,800
Sep 26, 20251.982.011.972.002.002.04%424,900