Skip to main content
Hap Seng Consolidated Berhad (KLSE:HAPSENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.910
+0.020 (0.69%)
At close: Apr 28, 2026

KLSE:HAPSENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.942.942.892.892.89-1.37%230,500
Apr 24, 20262.922.942.922.932.930.34%104,300
Apr 23, 20262.922.962.922.922.92-0.34%94,200
Apr 22, 20262.962.982.922.932.93-1.68%137,300
Apr 21, 20262.952.982.932.982.981.71%112,100
Apr 20, 20262.902.982.902.932.93-112,000
Apr 17, 20262.932.962.902.932.930.69%158,200
Apr 16, 20262.892.932.882.912.910.69%147,400
Apr 15, 20262.872.912.872.892.890.70%130,000
Apr 14, 20262.862.882.822.872.870.35%127,600
Apr 13, 20262.852.892.822.862.86-0.69%107,900
Apr 10, 20262.882.892.852.882.88-72,900
Apr 9, 20262.892.912.842.882.88-115,600
Apr 8, 20262.842.882.832.882.881.41%122,500
Apr 7, 20262.812.842.792.842.841.07%227,000
Apr 6, 20262.802.842.782.812.810.36%125,400
Apr 3, 20262.782.802.742.802.802.56%163,600
Apr 2, 20262.742.782.722.732.73-0.36%138,300
Apr 1, 20262.722.792.722.742.741.48%100,200
Mar 31, 20262.692.722.682.702.700.75%102,700
Mar 30, 20262.752.752.682.682.68-2.55%230,000
Mar 27, 20262.742.772.732.752.750.36%155,300
Mar 26, 20262.772.772.722.742.74-1.08%218,000
Mar 25, 20262.792.792.772.772.77-0.72%139,300
Mar 24, 20262.812.832.752.792.79-1.41%186,400
Mar 19, 20262.822.852.802.832.83-0.35%88,400
Mar 18, 20262.812.852.812.842.841.43%81,600
Mar 17, 20262.802.862.752.802.80-248,700
Mar 16, 20262.782.802.732.802.800.72%171,300
Mar 13, 20262.762.782.752.782.78-80,700
Mar 12, 20262.752.782.732.782.781.09%123,400
Mar 11, 20262.742.772.732.752.750.73%155,600
Mar 10, 20262.692.752.692.732.732.63%207,100
Mar 9, 20262.782.782.622.662.66-4.32%956,700
Mar 6, 20262.792.792.752.782.78-0.71%280,400
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