Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia
· Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 249,900 |
| Dec 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 117,500 |
| Dec 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 98,200 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 512,900 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 79,400 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 197,900 |
| Nov 27, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 175,000 |
| Nov 26, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 128,700 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 172,900 |
| Nov 24, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 158,200 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 120,000 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 119,600 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 61,900 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 266,800 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 58,800 |
| Nov 14, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 222,900 |
| Nov 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 147,400 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 86,200 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 215,100 |
| Nov 10, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 291,100 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 91,600 |
| Nov 6, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 136,600 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 276,300 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 54,700 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 233,400 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 32,700 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 227,000 |
| Oct 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 217,600 |
| Oct 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 206,700 |
| Oct 27, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 288,700 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 396,700 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 111,000 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 173,100 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 204,900 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 83,200 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 72,500 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 172,900 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 120,000 |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 229,100 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 115,200 |
| Oct 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 116,600 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 151,300 |
| Oct 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 145,600 |
| Oct 6, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 81,300 |
| Oct 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 147,600 |
| Oct 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 199,900 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 145,600 |
| Sep 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 494,700 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 382,600 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.02% | 1,601,900 |
| Sep 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 199,600 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 927,700 |
| Sep 23, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 124,500 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 78,500 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 116,000 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 95,900 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.01% | 293,400 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -1.49% | 274,500 |
| Sep 11, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | 1.00% | 592,300 |
| Sep 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | - | 724,500 |
| Sep 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -0.99% | 693,300 |
| Sep 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 1,170,700 |
| Sep 4, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.98 | -0.99% | 1,461,200 |
| Sep 3, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 0.99 | 6.32% | 5,426,900 |
| Sep 2, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.93 | 2.15% | 628,400 |
| Aug 29, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | - | 95,500 |
| Aug 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | - | 114,500 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.91 | 0.54% | 313,600 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.91 | - | 280,500 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | 412,600 |
| Aug 22, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.91 | - | 292,900 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -1.06% | 358,000 |
| Aug 20, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 1.62% | 167,200 |
| Aug 19, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -0.54% | 152,400 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | - | 132,300 |
| Aug 15, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.91 | 0.54% | 252,800 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.09% | 302,500 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.90 | -1.08% | 240,800 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.91 | -1.60% | 1,784,000 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.92 | -1.57% | 777,400 |
| Aug 8, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | 0.53% | 98,800 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.93 | 0.53% | 256,700 |
| Aug 6, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | 1.07% | 312,900 |
| Aug 5, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | - | 188,800 |
| Aug 4, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 0.54% | 710,300 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.91 | -2.11% | 921,600 |
| Jul 31, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.93 | -0.52% | 156,000 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.94 | -1.55% | 144,600 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | - | 159,000 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | - | 221,400 |
| Jul 25, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.95 | 2.65% | 1,044,400 |
| Jul 24, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.93 | 1.61% | 383,200 |
| Jul 23, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.91 | 0.54% | 1,719,500 |
| Jul 22, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 0.54% | 64,700 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.90 | -0.54% | 157,200 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | 179,600 |
| Jul 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | 18,400 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | 167,500 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | - | 96,400 |
| Jul 14, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | - | 31,100 |