Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia
· Delayed Price · Currency is MYR 1.010
-0.010 (-0.98%)
At close: Mar 6, 2026
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 227,400 |
| Mar 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 135,100 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 406,800 |
| Mar 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 282,200 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 125,600 |
| Feb 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 230,400 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 441,100 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 192,500 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 860,000 |
| Feb 23, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 91,600 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 155,800 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 150,300 |
| Feb 16, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 222,400 |
| Feb 13, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 252,300 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 684,100 |
| Feb 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 81,100 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 104,700 |
| Feb 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 133,800 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 162,400 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 160,000 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 46,800 |
| Feb 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 167,500 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 377,200 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 673,300 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 169,200 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 527,600 |
| Jan 26, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 7.92% | 2,905,700 |
| Jan 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 136,800 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 70,800 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 62,300 |
| Jan 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 77,700 |
| Jan 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 50,500 |
| Jan 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 71,300 |
| Jan 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 75,500 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 377,600 |
| Jan 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 278,100 |
| Jan 12, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 64,200 |
| Jan 9, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 324,200 |
| Jan 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 40,000 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 106,500 |
| Jan 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 112,700 |
| Jan 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 40,900 |
| Jan 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 156,500 |
| Dec 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 111,000 |
| Dec 30, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 28,500 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 63,800 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 25,300 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 54,900 |
| Dec 23, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 182,800 |
| Dec 22, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 44,500 |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 158,500 |
| Dec 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 73,800 |
| Dec 17, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 58,300 |
| Dec 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 157,900 |
| Dec 15, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 65,400 |
| Dec 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 87,800 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 362,600 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | - | 136,900 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -0.96% | 154,900 |
| Dec 8, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | - | 43,500 |
| Dec 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | - | 249,900 |
| Dec 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | 117,500 |
| Dec 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | 98,200 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.02 | 0.97% | 512,900 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | 79,400 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | - | 197,900 |
| Nov 27, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | -0.96% | 175,000 |
| Nov 26, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.02 | 0.97% | 128,700 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | - | 172,900 |
| Nov 24, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | - | 158,200 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | 120,000 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | - | 119,600 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | - | 61,900 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | 0.98% | 266,800 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | - | 58,800 |
| Nov 14, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | - | 222,900 |
| Nov 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | 0.99% | 147,400 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.98% | 86,200 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 215,100 |
| Nov 10, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.01 | 3.00% | 291,100 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 91,600 |
| Nov 6, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | - | 136,600 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -0.99% | 276,300 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -1.94% | 54,700 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.01 | - | 233,400 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | - | 32,700 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | 227,000 |
| Oct 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | 0.98% | 217,600 |
| Oct 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | 0.99% | 206,700 |
| Oct 27, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 0.99 | - | 288,700 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.51% | 396,700 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 111,000 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | -0.99% | 173,100 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.51% | 204,900 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 83,200 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 72,500 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 172,900 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | 120,000 |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | - | 229,100 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.99 | - | 115,200 |