Skip to main content
Hap Seng Consolidated Berhad (KLSE:HAPSENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.870
+0.050 (1.77%)
At close: Dec 5, 2025

KLSE:HAPSENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.832.902.822.872.871.77%288,200
Dec 4, 20252.842.842.812.822.82-0.70%290,500
Dec 3, 20252.842.852.812.842.84-2.74%431,300
Dec 2, 20252.892.922.882.922.821.74%447,200
Dec 1, 20252.862.892.832.872.770.35%595,600
Nov 28, 20252.932.932.862.862.76-1.72%617,100
Nov 27, 20252.902.932.902.912.810.69%176,500
Nov 26, 20252.932.932.882.892.79-1.37%429,300
Nov 25, 20252.952.952.912.932.83-0.68%194,400
Nov 24, 20252.922.982.882.952.851.03%743,500
Nov 21, 20253.003.012.912.922.82-2.99%957,200
Nov 20, 20253.013.012.993.012.910.33%87,400
Nov 19, 20252.993.002.983.002.900.33%427,100
Nov 18, 20253.033.032.982.992.89-0.99%722,600
Nov 17, 20253.033.043.003.022.92-0.33%190,100
Nov 14, 20253.013.033.013.032.930.66%277,700
Nov 13, 20253.033.053.013.012.91-0.33%276,200
Nov 12, 20253.083.083.013.022.92-1.95%469,300
Nov 11, 20253.103.123.063.082.97-0.65%208,900
Nov 10, 20253.123.143.093.102.99-0.64%310,500
Nov 7, 20253.073.163.063.123.011.63%672,900
Nov 6, 20253.023.113.023.072.962.33%879,000
Nov 5, 20252.983.012.973.002.900.33%352,800
Nov 4, 20253.033.042.972.992.89-0.99%431,200
Nov 3, 20252.983.052.983.022.921.68%803,500
Oct 31, 20252.942.992.922.972.871.37%610,400
Oct 30, 20252.942.942.922.932.83-0.34%152,500
Oct 29, 20252.902.952.882.942.841.38%230,700
Oct 28, 20252.882.932.882.902.80-0.68%256,300
Oct 27, 20252.912.932.892.922.820.69%183,900
Oct 24, 20252.912.922.892.902.80-0.34%160,900
Oct 23, 20252.862.912.862.912.811.39%194,100
Oct 22, 20252.902.912.862.872.77-1.03%253,600
Oct 21, 20252.862.932.862.902.801.40%304,600
Oct 17, 20252.892.892.862.862.76-1.04%684,100
Oct 16, 20252.902.982.882.892.79-0.34%665,000
Oct 15, 20252.882.942.882.902.801.05%545,400
Oct 14, 20252.952.952.862.872.77-2.05%678,300
Oct 13, 20252.932.972.892.932.83-2.01%743,500
Oct 10, 20252.843.022.842.992.895.65%1,690,500
Oct 9, 20252.822.872.822.832.73-426,300
Oct 8, 20252.832.842.812.832.73-0.35%209,100
Oct 7, 20252.832.842.812.842.740.35%384,000
Oct 6, 20252.832.872.822.832.73-0.35%492,400
Oct 3, 20252.822.862.822.842.740.71%522,900
Oct 2, 20252.832.852.812.822.72-794,300
Oct 1, 20252.782.832.782.822.721.44%324,400
Sep 30, 20252.782.822.762.782.68-0.36%665,500
Sep 29, 20252.842.852.752.792.69-2.11%1,155,900
Sep 26, 20252.882.882.842.852.75-1.04%1,155,800
Sep 25, 20252.842.882.832.882.781.41%1,208,900
Sep 24, 20252.852.892.832.842.74-0.35%1,449,000
Sep 23, 20252.712.872.702.852.754.78%2,898,600
Sep 22, 20252.702.742.692.722.631.12%1,071,400
Sep 19, 20252.662.702.652.692.601.89%440,700
Sep 18, 20252.662.662.632.642.55-0.75%302,200
Sep 17, 20252.602.662.602.662.572.31%795,200
Sep 12, 20252.612.632.582.602.51-0.38%292,200
Sep 11, 20252.622.652.612.612.52-0.38%285,500
Sep 10, 20252.652.662.592.622.53-1.13%446,500
Sep 9, 20252.552.692.552.652.563.92%893,900
Sep 8, 20252.462.572.462.552.463.66%429,400
Sep 4, 20252.462.492.452.462.38-278,400
Sep 3, 20252.432.482.432.462.381.23%292,600
Sep 2, 20252.462.462.422.432.35-1.22%268,400
Aug 29, 20252.532.532.452.462.38-1.99%473,700
Aug 28, 20252.522.522.462.512.420.80%146,500
Aug 27, 20252.442.492.422.492.403.32%376,200
Aug 26, 20252.512.512.412.412.33-3.98%844,100
Aug 25, 20252.522.532.502.512.42-0.40%455,700
Aug 22, 20252.512.532.502.522.43-211,700
Aug 21, 20252.512.532.502.522.430.40%346,500
Aug 20, 20252.532.542.492.512.42-1.18%492,900
Aug 19, 20252.542.562.512.542.45-0.78%525,300
Aug 18, 20252.552.562.522.562.470.39%281,200
Aug 15, 20252.562.582.552.552.46-0.39%111,400
Aug 14, 20252.562.582.552.562.47-129,500
Aug 13, 20252.532.602.522.562.471.19%269,900
Aug 12, 20252.512.552.512.532.440.80%65,700
Aug 11, 20252.502.542.502.512.420.40%124,800
Aug 8, 20252.512.512.502.502.41-204,300
Aug 7, 20252.512.532.502.502.41-0.40%247,300
Aug 6, 20252.542.552.492.512.42-1.18%565,500
Aug 5, 20252.572.572.542.542.45-1.55%519,000
Aug 4, 20252.602.602.572.582.49-0.39%99,800
Aug 1, 20252.562.612.562.592.501.17%182,400
Jul 31, 20252.602.612.562.562.47-1.54%187,200
Jul 30, 20252.572.602.562.602.511.17%241,800
Jul 29, 20252.592.612.572.572.48-0.77%184,500
Jul 28, 20252.592.622.592.592.500.39%272,100
Jul 25, 20252.592.602.582.582.49-0.39%172,800
Jul 24, 20252.572.622.552.592.500.78%310,600
Jul 23, 20252.562.602.552.572.480.39%166,100
Jul 22, 20252.552.572.552.562.47-0.39%152,500
Jul 21, 20252.602.602.552.572.48-0.77%140,300
Jul 18, 20252.582.612.562.592.500.39%119,500
Jul 17, 20252.552.592.552.582.49-0.39%127,000
Jul 16, 20252.632.632.542.592.50-1.52%407,700
Jul 15, 20252.632.632.602.632.54-171,900
Jul 14, 20252.642.642.612.632.54-0.38%159,400