Skip to main content
HSS Engineers Berhad (KLSE:HSSEB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.425
+0.020 (4.94%)
At close: Apr 28, 2026

HSS Engineers Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.430.410.430.434.94%143,500
Apr 27, 20260.430.440.410.410.41-4.71%804,800
Apr 24, 20260.420.430.420.430.432.41%437,900
Apr 23, 20260.400.420.400.420.42-622,200
Apr 22, 20260.400.420.390.420.423.75%936,000
Apr 21, 20260.400.400.390.400.403.90%1,368,000
Apr 20, 20260.410.410.380.390.39-8.33%1,135,300
Apr 17, 20260.410.420.390.420.422.44%262,100
Apr 16, 20260.400.410.400.410.411.23%273,600
Apr 15, 20260.380.410.370.410.418.00%1,525,700
Apr 14, 20260.350.380.350.380.387.14%857,300
Apr 13, 20260.360.360.330.350.35-4.11%498,700
Apr 10, 20260.360.370.350.370.372.82%417,500
Apr 9, 20260.350.360.340.360.362.90%334,000
Apr 8, 20260.340.350.340.350.354.55%747,200
Apr 7, 20260.350.350.330.330.33-4.35%246,400
Apr 6, 20260.340.350.330.350.351.47%517,200
Apr 3, 20260.330.350.330.340.344.62%404,700
Apr 2, 20260.330.330.320.330.33-1.52%199,700
Apr 1, 20260.310.340.310.330.338.20%778,000
Mar 31, 20260.300.310.300.310.313.39%3,337,500
Mar 30, 20260.320.320.290.300.30-7.81%2,573,400
Mar 27, 20260.330.330.310.320.32-3.03%2,036,400
Mar 26, 20260.340.350.330.330.33-2.94%1,659,400
Mar 25, 20260.350.350.340.340.34-2.86%986,600
Mar 24, 20260.350.360.350.350.35-612,400
Mar 19, 20260.360.360.350.350.35-2.78%925,700
Mar 18, 20260.360.370.360.360.36-263,300
Mar 17, 20260.350.360.350.360.362.86%1,632,800
Mar 16, 20260.370.370.350.350.35-5.41%2,129,000
Mar 13, 20260.360.380.360.370.372.78%352,100
Mar 12, 20260.360.370.350.360.36-292,000
Mar 11, 20260.360.360.350.360.361.41%210,000
Mar 10, 20260.370.380.350.360.36-2.74%851,100
Mar 9, 20260.370.380.360.370.37-2.67%616,000
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