Skip to main content
Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
-0.030 (-1.35%)
At close: Apr 28, 2026

KLSE:HSPLANT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.242.242.192.202.20-1.35%277,400
Apr 27, 20262.232.262.232.232.23-516,300
Apr 24, 20262.262.262.222.232.230.45%190,900
Apr 23, 20262.222.242.222.222.22-436,400
Apr 22, 20262.202.222.202.222.221.37%639,800
Apr 21, 20262.202.202.172.192.19-0.45%307,000
Apr 20, 20262.222.242.202.202.20-0.45%195,900
Apr 17, 20262.222.222.202.212.21-0.45%369,200
Apr 16, 20262.252.252.212.222.22-1.33%377,000
Apr 15, 20262.282.292.242.252.25-1.32%208,300
Apr 14, 20262.302.302.282.282.28-1.72%216,800
Apr 13, 20262.312.352.302.322.320.43%63,100
Apr 10, 20262.312.322.312.312.31-120,500
Apr 9, 20262.322.362.312.312.310.43%221,800
Apr 8, 20262.322.322.272.302.30-0.86%265,200
Apr 7, 20262.382.382.312.322.32-2.52%347,400
Apr 6, 20262.362.402.362.382.380.85%194,600
Apr 3, 20262.272.412.272.362.360.85%583,000
Apr 2, 20262.312.352.252.342.340.43%201,100
Apr 1, 20262.342.352.242.332.33-2.10%154,200
Mar 31, 20262.362.412.352.382.381.28%967,600
Mar 30, 20262.332.372.302.352.350.86%495,500
Mar 27, 20262.322.342.322.332.33-176,300
Mar 26, 20262.352.352.322.332.33-209,400
Mar 25, 20262.322.352.302.332.330.87%336,100
Mar 24, 20262.272.332.272.312.31-0.86%480,100
Mar 19, 20262.272.382.232.332.332.64%802,100
Mar 18, 20262.302.302.262.272.27-1.30%179,000
Mar 17, 20262.252.302.202.302.302.22%421,400
Mar 16, 20262.202.252.182.252.252.27%176,500
Mar 13, 20262.222.232.172.202.20-0.45%526,000
Mar 12, 20262.232.242.202.212.210.45%237,300
Mar 11, 20262.152.222.152.202.201.38%224,100
Mar 10, 20262.232.232.082.172.17-5.65%677,900
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