Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia
· Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 249,900 |
| Dec 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 117,500 |
| Dec 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 98,200 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 512,900 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 79,400 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 197,900 |
| Nov 27, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 175,000 |
| Nov 26, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 128,700 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 172,900 |
| Nov 24, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 158,200 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 120,000 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 119,600 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 61,900 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 266,800 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 58,800 |
| Nov 14, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 222,900 |
| Nov 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 147,400 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 86,200 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 215,100 |
| Nov 10, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 291,100 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 91,600 |
| Nov 6, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 136,600 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 276,300 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 54,700 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 233,400 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 32,700 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 227,000 |
| Oct 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 217,600 |
| Oct 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 206,700 |
| Oct 27, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 288,700 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 396,700 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 111,000 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 173,100 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 204,900 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 83,200 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 72,500 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 172,900 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 120,000 |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 229,100 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 115,200 |
| Oct 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 116,600 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 151,300 |
| Oct 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 145,600 |
| Oct 6, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 81,300 |
| Oct 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 147,600 |
| Oct 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 199,900 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 145,600 |
| Sep 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 494,700 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 382,600 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.02% | 1,601,900 |