Skip to main content
Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
-0.010 (-0.49%)
At close: Dec 5, 2025

KLSE:HSPLANT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.062.032.042.04-0.49%249,900
Dec 4, 20252.052.082.042.052.050.49%129,200
Dec 3, 20252.062.082.042.042.04-0.97%371,400
Dec 2, 20252.052.102.052.062.060.49%152,100
Dec 1, 20252.052.062.032.052.05-0.97%397,200
Nov 28, 20252.122.122.072.072.07-2.36%72,900
Nov 27, 20252.182.182.112.122.12-2.75%260,400
Nov 26, 20252.172.192.172.182.180.93%252,100
Nov 25, 20252.162.182.132.162.16-315,600
Nov 24, 20252.122.182.122.162.161.89%315,500
Nov 21, 20252.192.202.112.122.12-3.64%1,016,600
Nov 20, 20252.202.222.202.202.20-0.45%896,800
Nov 19, 20252.212.222.212.212.21-440,300
Nov 18, 20252.202.222.202.212.210.45%893,400
Nov 17, 20252.202.212.192.202.20-178,900
Nov 14, 20252.202.202.192.202.20-0.45%190,300
Nov 13, 20252.182.222.182.212.211.38%611,800
Nov 12, 20252.172.192.172.182.18-289,800
Nov 11, 20252.172.202.172.182.180.46%69,400
Nov 10, 20252.182.202.172.172.17-837,000
Nov 7, 20252.182.182.172.172.17-0.46%95,800
Nov 6, 20252.172.182.162.182.18-60,800
Nov 5, 20252.162.182.122.182.180.93%299,900
Nov 4, 20252.242.242.152.162.16-4.85%327,400
Nov 3, 20252.262.272.242.272.270.44%296,100
Oct 31, 20252.212.272.212.262.262.26%517,300
Oct 30, 20252.222.232.192.212.21-0.45%179,800
Oct 29, 20252.192.232.192.222.221.83%1,272,600
Oct 28, 20252.182.182.142.182.18-650,300
Oct 27, 20252.152.182.142.182.181.40%488,800
Oct 24, 20252.122.152.122.152.151.42%319,500
Oct 23, 20252.122.132.122.122.12-336,700
Oct 22, 20252.112.132.112.122.120.95%498,900
Oct 21, 20252.102.112.082.102.10-0.94%196,600
Oct 17, 20252.122.142.112.122.12-0.47%787,000
Oct 16, 20252.122.142.122.132.130.47%98,800
Oct 15, 20252.122.132.122.122.12-265,100
Oct 14, 20252.132.152.122.122.12-312,000
Oct 13, 20252.112.152.072.122.12-491,800
Oct 10, 20252.102.122.082.122.120.95%239,900
Oct 9, 20252.062.102.052.102.101.94%634,500
Oct 8, 20252.032.072.022.062.061.48%518,900
Oct 7, 20252.012.042.012.032.03-0.49%147,000
Oct 6, 20252.042.052.022.042.04-147,400
Oct 3, 20252.032.042.032.042.040.49%143,500
Oct 2, 20252.012.042.012.032.031.00%257,900
Oct 1, 20252.002.012.002.012.010.50%159,800
Sep 30, 20252.032.032.002.002.00-0.99%207,100
Sep 29, 20252.002.031.992.022.021.00%157,800
Sep 26, 20251.982.011.972.002.002.04%424,900
Sep 25, 20251.951.981.951.961.961.55%850,100
Sep 24, 20251.931.951.921.931.930.52%888,300
Sep 23, 20251.931.931.911.921.92-0.52%493,300
Sep 22, 20251.951.961.921.931.93-0.52%1,695,300
Sep 19, 20251.941.961.931.941.94-1.02%312,000
Sep 18, 20251.961.971.941.961.960.51%107,600
Sep 17, 20251.961.971.941.951.95-1.52%40,400
Sep 12, 20251.991.991.961.981.98-109,000
Sep 11, 20251.962.021.961.981.980.51%583,800
Sep 10, 20251.951.981.951.971.960.51%293,800
Sep 9, 20251.941.981.941.961.952.08%523,800
Sep 8, 20251.931.961.901.921.91-0.52%558,600
Sep 4, 20251.931.961.911.931.92-1.03%1,042,900
Sep 3, 20251.941.971.941.951.94-0.51%316,100
Sep 2, 20251.971.971.931.961.95-1.51%144,600
Aug 29, 20251.972.001.971.991.97-1,132,200
Aug 28, 20251.982.001.961.991.97-0.50%1,218,100
Aug 27, 20251.992.001.992.001.980.50%486,800
Aug 26, 20252.012.021.991.991.97-1.00%355,800
Aug 25, 20252.042.052.012.011.99-1.47%174,400
Aug 22, 20252.042.042.022.042.02-0.49%89,200
Aug 21, 20252.032.072.032.052.03-173,500
Aug 20, 20252.032.062.032.052.030.99%249,900
Aug 19, 20252.032.052.012.032.010.50%89,600
Aug 18, 20252.052.062.012.022.00-0.49%399,700
Aug 15, 20252.042.052.022.032.01-0.98%125,800
Aug 14, 20252.062.062.042.052.03-201,500
Aug 13, 20252.042.102.042.052.030.99%636,100
Aug 12, 20252.012.032.002.032.011.00%491,900
Aug 11, 20251.952.021.952.011.993.08%1,176,200
Aug 8, 20251.951.961.941.951.94-844,000
Aug 7, 20251.921.951.911.951.942.09%684,600
Aug 6, 20251.931.951.911.911.90-2.05%926,600
Aug 5, 20251.951.951.911.951.94-632,500
Aug 4, 20251.921.991.881.951.941.56%1,954,000
Aug 1, 20251.931.931.911.921.91-0.52%124,600
Jul 31, 20251.911.931.911.931.921.05%64,800
Jul 30, 20251.931.931.901.911.90-1.04%234,100
Jul 29, 20251.941.941.921.931.92-0.52%124,700
Jul 28, 20251.921.951.911.941.931.04%328,000
Jul 25, 20251.921.931.901.921.91-208,700
Jul 24, 20251.941.941.921.921.91-1.03%234,600
Jul 23, 20251.901.941.881.941.932.11%198,100
Jul 22, 20251.881.911.871.901.891.06%366,900
Jul 21, 20251.871.891.851.881.870.53%256,000
Jul 18, 20251.871.871.851.871.860.54%210,600
Jul 17, 20251.861.861.841.861.85-293,400
Jul 16, 20251.871.871.851.861.85-0.53%146,600
Jul 15, 20251.881.891.871.871.86-0.53%53,400
Jul 14, 20251.891.901.871.881.87-0.53%57,900