Skip to main content
Hap Seng Consolidated Berhad (KLSE:HAPSENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.780
-0.020 (-0.71%)
At close: Mar 6, 2026

KLSE:HAPSENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.802.822.782.802.800.36%156,800
Mar 4, 20262.852.852.782.792.79-2.11%355,600
Mar 3, 20262.822.882.812.852.851.06%181,600
Mar 2, 20262.802.832.792.822.82-1.05%457,700
Feb 27, 20262.992.992.852.852.85-5.63%1,269,700
Feb 26, 20263.063.063.003.023.02-1.31%162,300
Feb 25, 20263.053.073.053.063.060.99%56,600
Feb 24, 20263.093.093.033.033.03-2.26%177,900
Feb 23, 20263.083.103.073.103.100.65%154,600
Feb 20, 20263.103.103.063.083.08-0.65%162,700
Feb 19, 20263.053.103.043.103.101.64%372,200
Feb 16, 20263.033.063.033.053.050.66%88,600
Feb 13, 20263.013.053.013.033.03-0.66%118,400
Feb 12, 20263.023.053.023.053.050.33%49,200
Feb 11, 20263.053.053.023.043.04-0.33%184,300
Feb 10, 20263.023.063.023.053.050.33%208,100
Feb 9, 20262.983.052.983.043.042.01%147,100
Feb 6, 20263.023.052.982.982.98-1.32%317,300
Feb 5, 20263.073.073.003.023.02-1.63%316,900
Feb 4, 20263.063.083.053.073.070.66%357,300
Feb 3, 20263.003.062.993.053.052.01%362,600
Jan 30, 20263.033.042.992.992.99-1.32%330,600
Jan 29, 20263.063.063.013.033.03-0.98%322,200
Jan 28, 20263.053.073.043.063.06-191,500
Jan 27, 20263.053.063.043.063.060.66%324,300
Jan 26, 20263.013.053.013.043.041.00%342,900
Jan 23, 20263.013.043.013.013.010.33%213,400
Jan 22, 20263.003.033.003.003.00-249,900
Jan 21, 20262.973.032.973.003.000.67%406,700
Jan 20, 20263.023.032.972.982.98-1.32%338,100
Jan 19, 20263.003.043.003.023.020.33%222,000
Jan 16, 20262.963.032.963.013.011.69%253,000
Jan 15, 20262.922.982.922.962.961.37%335,900
Jan 14, 20262.912.942.912.922.920.69%178,800
Jan 13, 20262.872.942.872.902.900.69%202,400
Jan 12, 20262.882.902.882.882.88-140,000
Jan 9, 20262.842.892.842.882.881.77%158,000
Jan 8, 20262.822.862.822.832.830.35%74,600
Jan 7, 20262.822.852.822.822.82-121,400
Jan 6, 20262.852.852.822.822.82-0.70%147,000
Jan 5, 20262.842.862.822.842.840.35%91,600
Jan 2, 20262.832.832.822.832.83-0.35%3,600
Dec 31, 20252.852.902.822.842.840.71%131,100
Dec 30, 20252.822.842.822.822.82-36,600
Dec 29, 20252.842.842.822.822.82-0.70%105,000
Dec 26, 20252.832.862.822.842.84-90,100
Dec 24, 20252.852.852.822.842.84-0.35%152,500
Dec 23, 20252.862.872.842.852.85-92,300
Dec 22, 20252.872.882.852.852.85-0.70%101,100
Dec 19, 20252.862.882.862.872.87-0.35%232,700
Dec 18, 20252.892.902.852.882.88-0.69%160,800
Dec 17, 20252.912.912.902.902.90-0.34%100,200
Dec 16, 20252.902.922.892.912.91-0.34%80,100
Dec 15, 20252.882.932.872.922.921.04%205,300
Dec 12, 20252.852.902.842.892.891.40%143,100
Dec 11, 20252.882.882.842.852.85-1.04%155,400
Dec 10, 20252.872.892.862.882.880.35%168,600
Dec 9, 20252.902.902.862.872.87-1.03%331,100
Dec 8, 20252.872.902.872.902.901.05%319,400
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