Skip to main content
Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.239
+0.146 (6.98%)
At close: Mar 9, 2026

KLSE:HSPLANT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.162.312.152.302.246.98%4,174,000
Mar 6, 20262.102.162.092.152.092.38%123,600
Mar 5, 20262.102.122.092.102.040.48%340,900
Mar 4, 20262.132.132.092.092.03-0.48%122,100
Mar 3, 20262.162.162.092.102.04-2.78%559,400
Mar 2, 20262.092.162.092.162.100.47%515,000
Feb 27, 20262.182.202.152.152.09-1.38%1,884,000
Feb 26, 20262.232.232.162.182.12-5.63%1,943,100
Feb 25, 20262.332.342.302.312.25-362,300
Feb 24, 20262.312.332.302.312.25-0.43%118,900
Feb 23, 20262.302.332.292.322.261.31%157,600
Feb 20, 20262.312.312.282.292.23-123,700
Feb 19, 20262.262.302.262.292.231.33%141,400
Feb 16, 20262.252.282.252.262.200.44%19,500
Feb 13, 20262.262.272.252.252.19-0.44%115,500
Feb 12, 20262.282.282.262.262.20-103,300
Feb 11, 20262.262.282.262.262.20-30,000
Feb 10, 20262.272.282.262.262.20-0.44%228,700
Feb 9, 20262.262.292.262.272.21-136,400
Feb 6, 20262.272.272.262.272.21-54,000
Feb 5, 20262.282.292.272.272.21-52,700
Feb 4, 20262.262.282.262.272.210.44%49,000
Feb 3, 20262.282.282.262.262.20-0.88%64,800
Jan 30, 20262.282.302.282.282.22-58,000
Jan 29, 20262.292.292.272.282.22-0.44%271,900
Jan 28, 20262.292.302.292.292.23-65,800
Jan 27, 20262.292.302.272.292.231.33%138,900
Jan 26, 20262.242.272.242.262.200.89%91,800
Jan 23, 20262.272.272.232.242.18-1.32%184,800
Jan 22, 20262.202.272.202.272.213.18%18,500
Jan 21, 20262.232.232.202.202.14-1.35%192,900
Jan 20, 20262.242.242.222.232.17-0.45%134,400
Jan 19, 20262.282.282.242.242.18-1.75%125,400
Jan 16, 20262.292.292.262.282.220.88%133,900
Jan 15, 20262.312.312.262.262.20-2.16%93,500
Jan 14, 20262.352.352.302.312.25-1.70%384,200
Jan 13, 20262.252.352.232.352.294.44%708,000
Jan 12, 20262.232.252.222.252.191.35%187,300
Jan 9, 20262.202.242.202.222.16-231,400
Jan 8, 20262.182.232.172.222.162.78%162,300
Jan 7, 20262.172.182.152.162.10-0.46%20,200
Jan 6, 20262.182.182.162.172.11-39,300
Jan 5, 20262.162.192.122.172.11-207,600
Jan 2, 20262.202.212.172.172.11-134,900
Dec 31, 20252.192.202.162.172.11-1.36%41,800
Dec 30, 20252.212.222.202.202.14-0.45%265,400
Dec 29, 20252.202.222.192.212.150.45%294,400
Dec 26, 20252.172.202.162.202.141.38%151,200
Dec 24, 20252.222.222.162.172.11-2.25%127,600
Dec 23, 20252.162.242.162.222.163.26%596,000
Dec 22, 20252.172.172.122.152.09-0.46%101,300
Dec 19, 20252.142.162.132.162.100.93%257,100
Dec 18, 20252.132.162.132.142.080.47%232,800
Dec 17, 20252.132.142.112.132.07-0.47%781,500
Dec 16, 20252.122.142.122.142.080.94%69,000
Dec 15, 20252.142.152.082.122.06-0.93%274,300
Dec 12, 20252.122.152.102.142.080.94%413,500
Dec 11, 20252.062.152.062.122.063.41%397,700
Dec 10, 20252.042.072.032.052.00-0.49%101,800
Dec 9, 20251.982.071.982.062.014.04%125,900
Dec 8, 20252.032.031.981.981.93-2.94%557,700
Dec 5, 20252.052.062.032.041.99-0.49%249,900
Dec 4, 20252.052.082.042.052.000.49%129,200
Dec 3, 20252.062.082.042.041.99-0.97%371,400
Dec 2, 20252.052.102.052.062.010.49%152,100
Dec 1, 20252.052.062.032.052.00-0.97%397,200
Nov 28, 20252.122.122.072.072.02-2.36%72,900
Nov 27, 20252.182.182.112.122.06-2.75%260,400
Nov 26, 20252.172.192.172.182.120.93%252,100
Nov 25, 20252.162.182.132.162.10-315,600
Nov 24, 20252.122.182.122.162.101.89%315,500
Nov 21, 20252.192.202.112.122.06-3.64%1,016,600
Nov 20, 20252.202.222.202.202.14-0.45%896,800
Nov 19, 20252.212.222.212.212.15-440,300
Nov 18, 20252.202.222.202.212.150.45%893,400
Nov 17, 20252.202.212.192.202.14-178,900
Nov 14, 20252.202.202.192.202.14-0.45%190,300
Nov 13, 20252.182.222.182.212.151.38%611,800
Nov 12, 20252.172.192.172.182.12-289,800
Nov 11, 20252.172.202.172.182.120.46%69,400
Nov 10, 20252.182.202.172.172.11-837,000
Nov 7, 20252.182.182.172.172.11-0.46%95,800
Nov 6, 20252.172.182.162.182.12-60,800
Nov 5, 20252.162.182.122.182.120.93%299,900
Nov 4, 20252.242.242.152.162.10-4.85%327,400
Nov 3, 20252.262.272.242.272.210.44%296,100
Oct 31, 20252.212.272.212.262.202.26%517,300
Oct 30, 20252.222.232.192.212.15-0.45%179,800
Oct 29, 20252.192.232.192.222.161.83%1,272,600
Oct 28, 20252.182.182.142.182.12-650,300
Oct 27, 20252.152.182.142.182.121.40%488,800
Oct 24, 20252.122.152.122.152.091.42%319,500
Oct 23, 20252.122.132.122.122.06-336,700
Oct 22, 20252.112.132.112.122.060.95%498,900
Oct 21, 20252.102.112.082.102.04-0.94%196,600
Oct 17, 20252.122.142.112.122.06-0.47%787,000
Oct 16, 20252.122.142.122.132.070.47%98,800
Oct 15, 20252.122.132.122.122.06-265,100
Oct 14, 20252.132.152.122.122.06-312,000
Oct 13, 20252.112.152.072.122.06-491,800