Skip to main content
HSS Engineers Berhad (KLSE:HSSEB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.375
-0.015 (-3.85%)
At close: Mar 6, 2026

HSS Engineers Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.400.380.380.38-3.85%456,500
Mar 5, 20260.390.390.380.390.39-1.27%223,600
Mar 4, 20260.390.400.380.400.40-377,900
Mar 3, 20260.400.410.390.400.40-1.25%135,500
Mar 2, 20260.390.410.390.400.40-2.44%674,800
Feb 27, 20260.420.420.390.410.41-2.38%521,700
Feb 26, 20260.420.430.390.420.42-2.33%1,514,600
Feb 25, 20260.420.440.410.430.431.18%1,595,300
Feb 24, 20260.420.430.410.430.43-1.16%382,100
Feb 23, 20260.420.430.410.430.432.38%363,400
Feb 20, 20260.410.420.410.420.421.20%390,600
Feb 19, 20260.400.420.390.420.422.47%618,600
Feb 16, 20260.400.410.390.410.41-127,900
Feb 13, 20260.400.420.390.410.41-1.22%730,900
Feb 12, 20260.360.420.360.410.4112.33%5,210,700
Feb 11, 20260.360.370.360.370.37-135,800
Feb 10, 20260.360.370.350.370.372.82%788,400
Feb 9, 20260.370.370.350.360.36-2,093,600
Feb 6, 20260.370.370.360.360.36-6.58%1,121,100
Feb 5, 20260.370.390.370.380.38-1.30%578,400
Feb 4, 20260.380.390.380.390.391.32%390,300
Feb 3, 20260.380.380.370.380.38-1.30%616,500
Jan 30, 20260.380.390.380.390.39-286,300
Jan 29, 20260.370.390.370.390.391.32%780,300
Jan 28, 20260.390.390.360.380.38-1.30%1,119,900
Jan 27, 20260.350.420.340.390.398.45%3,986,100
Jan 26, 20260.360.370.350.360.36-1.39%1,095,800
Jan 23, 20260.360.370.360.360.361.41%668,700
Jan 22, 20260.360.370.350.360.361.43%1,275,200
Jan 21, 20260.360.370.350.350.35-2.78%747,700
Jan 20, 20260.380.380.360.360.36-4.00%1,595,400
Jan 19, 20260.370.380.360.380.38-1.32%1,339,800
Jan 16, 20260.380.390.370.380.38-896,900
Jan 15, 20260.380.380.370.380.38-1.30%725,600
Jan 14, 20260.380.390.380.390.391.32%575,500
Jan 13, 20260.390.390.370.380.38-1.30%2,085,900
Jan 12, 20260.400.410.380.390.39-4.94%1,999,200
Jan 9, 20260.410.410.400.410.411.25%747,300
Jan 8, 20260.400.420.390.400.40-1,295,700
Jan 7, 20260.410.420.400.400.40-6.98%2,053,000
Jan 6, 20260.440.440.420.430.43-1.15%791,500
Jan 5, 20260.400.440.400.440.448.75%1,967,800
Jan 2, 20260.390.400.390.400.402.56%421,700
Dec 31, 20250.390.400.390.390.39-2.50%277,900
Dec 30, 20250.400.400.390.400.40-102,200
Dec 29, 20250.380.410.380.400.405.26%3,150,400
Dec 26, 20250.390.390.380.380.38-1.30%191,700
Dec 24, 20250.400.400.380.390.39-2.53%1,064,400
Dec 23, 20250.380.410.380.400.402.60%3,107,700
Dec 22, 20250.390.390.380.390.39-707,800
Dec 19, 20250.400.400.380.390.39-972,400
Dec 18, 20250.390.390.380.390.39-1,065,200
Dec 17, 20250.380.390.380.390.391.32%1,058,600
Dec 16, 20250.400.400.380.380.38-6.17%807,500
Dec 15, 20250.420.420.380.410.41-3.57%2,510,200
Dec 12, 20250.370.420.350.420.4218.31%7,254,500
Dec 11, 20250.370.370.360.360.36-4.05%815,300
Dec 10, 20250.380.380.370.370.37-1.33%943,500
Dec 9, 20250.380.390.380.380.38-1.32%203,900
Dec 8, 20250.380.390.360.380.381.33%1,674,000
Dec 5, 20250.400.410.370.380.38-5.06%2,183,600
Dec 4, 20250.380.410.380.400.405.33%2,480,800
Dec 3, 20250.400.410.380.380.38-5.06%2,064,300
Dec 2, 20250.400.410.390.400.401.28%262,600
Dec 1, 20250.410.410.380.390.39-4.88%916,300
Nov 28, 20250.420.440.400.410.41-2.38%1,696,900
Nov 27, 20250.410.460.410.420.425.00%2,434,100
Nov 26, 20250.450.450.400.400.40-11.11%2,180,400
Nov 25, 20250.480.480.450.450.45-3.23%1,250,800
Nov 24, 20250.480.480.470.470.47-3.12%277,500
Nov 21, 20250.480.490.470.480.481.05%252,400
Nov 20, 20250.490.490.480.480.48-3.06%690,600
Nov 19, 20250.490.500.480.490.49-213,200
Nov 18, 20250.490.490.470.490.49-2.00%950,400
Nov 17, 20250.500.500.480.500.50-732,900
Nov 14, 20250.510.510.490.500.50-0.99%1,067,200
Nov 13, 20250.510.520.510.510.51-1.94%327,100
Nov 12, 20250.520.520.510.520.52-0.96%101,600
Nov 11, 20250.520.530.510.520.520.97%509,500
Nov 10, 20250.520.530.510.520.52-0.96%479,600
Nov 7, 20250.510.520.510.520.520.97%97,800
Nov 6, 20250.520.520.510.520.52-0.96%510,800
Nov 5, 20250.530.540.510.520.52-3.70%1,188,800
Nov 4, 20250.530.540.520.540.540.93%367,700
Nov 3, 20250.540.560.530.540.54-0.93%763,100
Oct 31, 20250.540.540.540.540.54-1.82%1,077,600
Oct 30, 20250.560.560.550.550.55-1.79%569,300
Oct 29, 20250.560.560.550.560.56-1.75%1,004,600
Oct 28, 20250.570.570.550.570.57-1,099,100
Oct 27, 20250.590.590.560.570.57-2.56%995,800
Oct 24, 20250.580.590.580.590.592.63%221,600
Oct 23, 20250.570.590.570.570.57-269,600
Oct 22, 20250.580.590.570.570.57-0.87%466,000
Oct 21, 20250.590.600.580.580.58-0.86%367,800
Oct 17, 20250.590.590.560.580.58-2.52%1,852,600
Oct 16, 20250.590.600.580.600.601.71%779,100
Oct 15, 20250.600.610.580.590.59-0.85%1,698,100
Oct 14, 20250.610.620.590.590.59-1.67%1,697,700
Oct 13, 20250.600.620.600.600.60-1.64%1,297,900
Oct 10, 20250.620.630.600.610.61-2.40%1,013,400