Hap Seng Consolidated Berhad (3034.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3900 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 197,800 |
| May 02, 2024 | 4.4300 | 4.4300 | 4.3900 | 4.4300 | 4.4300 | 50,400 |
| Apr 30, 2024 | 4.4400 | 4.4400 | 4.3500 | 4.4300 | 4.4300 | 290,700 |
| Apr 29, 2024 | 4.3600 | 4.4400 | 4.3500 | 4.4400 | 4.4400 | 187,500 |
| Apr 26, 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3600 | 4.3600 | 156,100 |
| Apr 25, 2024 | 4.3500 | 4.3700 | 4.3200 | 4.3500 | 4.3500 | 123,500 |
| Apr 24, 2024 | 4.3000 | 4.3700 | 4.2900 | 4.3500 | 4.3500 | 266,800 |
| Apr 23, 2024 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 225,800 |
| Apr 22, 2024 | 4.2400 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 262,900 |
| Apr 19, 2024 | 4.3200 | 4.3600 | 4.2300 | 4.2400 | 4.2400 | 735,700 |
| Apr 18, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 227,400 |
| Apr 17, 2024 | 4.3200 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 206,500 |
| Apr 16, 2024 | 4.4300 | 4.4300 | 4.2700 | 4.3200 | 4.3200 | 734,400 |
| Apr 15, 2024 | 4.4900 | 4.4900 | 4.4200 | 4.4300 | 4.4300 | 219,800 |
| Apr 12, 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4900 | 4.4900 | 302,300 |
| Apr 09, 2024 | 4.5200 | 4.5200 | 4.4900 | 4.4900 | 4.4900 | 143,400 |
| Apr 08, 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 199,500 |
| Apr 05, 2024 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 4.4500 | 105,600 |
| Apr 04, 2024 | 4.4300 | 4.4700 | 4.4300 | 4.4300 | 4.4300 | 178,000 |
| Apr 03, 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4300 | 4.4300 | 269,300 |
| Apr 02, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 120,500 |
| Apr 01, 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4800 | 4.4800 | 73,700 |
| Mar 29, 2024 | 4.4600 | 4.4700 | 4.4500 | 4.4700 | 4.4700 | 60,200 |
| Mar 27, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 89,500 |
| Mar 26, 2024 | 4.4800 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 160,200 |
| Mar 25, 2024 | 4.5000 | 4.5200 | 4.4700 | 4.4800 | 4.4800 | 220,600 |
| Mar 22, 2024 | 4.4800 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 218,800 |
| Mar 21, 2024 | 4.4600 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 163,200 |
| Mar 20, 2024 | 4.4500 | 4.4800 | 4.4400 | 4.4400 | 4.4400 | 92,000 |
| Mar 19, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.4700 | 165,400 |
| Mar 18, 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4900 | 4.4900 | 106,200 |
| Mar 15, 2024 | 4.5000 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 233,900 |
| Mar 14, 2024 | 4.5500 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 64,800 |
| Mar 13, 2024 | 4.4400 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 231,500 |
| Mar 12, 2024 | 4.4400 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 153,000 |
| Mar 11, 2024 | 4.4900 | 4.4900 | 4.4200 | 4.4500 | 4.4500 | 242,800 |
| Mar 08, 2024 | 4.4900 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 80,300 |
| Mar 07, 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 245,100 |
| Mar 06, 2024 | 4.4500 | 4.5200 | 4.4500 | 4.4600 | 4.4600 | 216,500 |
| Mar 05, 2024 | 4.4800 | 4.4900 | 4.4200 | 4.4500 | 4.4500 | 392,900 |
| Mar 04, 2024 | 4.4700 | 4.5300 | 4.4300 | 4.5000 | 4.5000 | 468,700 |
| Mar 01, 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4700 | 4.4700 | 908,800 |
| Feb 29, 2024 | 4.5600 | 4.6200 | 4.4200 | 4.4200 | 4.4200 | 7,348,700 |
| Feb 28, 2024 | 4.7300 | 4.7600 | 4.6100 | 4.6200 | 4.6200 | 1,081,500 |
| Feb 27, 2024 | 4.7200 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 454,200 |
| Feb 26, 2024 | 4.7300 | 4.8100 | 4.7200 | 4.7200 | 4.7200 | 540,100 |
| Feb 23, 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7600 | 4.7600 | 652,200 |
| Feb 22, 2024 | 4.8100 | 4.8200 | 4.7400 | 4.7600 | 4.7600 | 602,400 |
| Feb 21, 2024 | 4.8500 | 4.8600 | 4.7500 | 4.8200 | 4.8200 | 613,800 |
| Feb 20, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8600 | 4.8600 | 529,100 |
| Feb 19, 2024 | 4.8500 | 4.8900 | 4.7700 | 4.8900 | 4.8900 | 593,600 |
| Feb 16, 2024 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | 4.9100 | 557,700 |
| Feb 15, 2024 | 4.9200 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 778,500 |
| Feb 14, 2024 | 4.7900 | 4.9300 | 4.7700 | 4.8900 | 4.8900 | 2,000,100 |
| Feb 13, 2024 | 4.6100 | 4.8200 | 4.6100 | 4.8100 | 4.8100 | 2,019,400 |
| Feb 09, 2024 | 4.6100 | 4.6300 | 4.5900 | 4.6000 | 4.6000 | 151,800 |
| Feb 08, 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6100 | 4.6100 | 99,300 |
| Feb 07, 2024 | 4.6000 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 118,500 |
| Feb 06, 2024 | 4.6000 | 4.6500 | 4.5700 | 4.6500 | 4.6500 | 278,300 |
| Feb 05, 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6000 | 4.6000 | 263,200 |
| Feb 02, 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 412,500 |
| Jan 31, 2024 | 4.6500 | 4.6900 | 4.6100 | 4.6700 | 4.6700 | 358,300 |
| Jan 30, 2024 | 4.7000 | 4.7100 | 4.6300 | 4.6500 | 4.6500 | 432,400 |
| Jan 29, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.7100 | 4.7100 | 257,000 |
| Jan 26, 2024 | 4.7000 | 4.7100 | 4.6600 | 4.7000 | 4.7000 | 162,500 |
| Jan 24, 2024 | 4.7100 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 144,300 |
| Jan 23, 2024 | 4.7200 | 4.7300 | 4.6900 | 4.7100 | 4.7100 | 259,000 |
| Jan 22, 2024 | 4.6500 | 4.7300 | 4.6200 | 4.7200 | 4.7200 | 461,800 |
| Jan 19, 2024 | 4.6300 | 4.6800 | 4.6100 | 4.6200 | 4.6200 | 278,200 |
| Jan 18, 2024 | 4.6000 | 4.6400 | 4.5700 | 4.6300 | 4.6300 | 504,400 |
| Jan 17, 2024 | 4.6600 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | 591,900 |
| Jan 16, 2024 | 4.7500 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 532,200 |
| Jan 15, 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 1,522,800 |
| Jan 12, 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6600 | 4.6600 | 278,300 |
| Jan 11, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6300 | 4.6300 | 306,800 |
| Jan 10, 2024 | 4.6600 | 4.7200 | 4.6200 | 4.6400 | 4.6400 | 335,500 |
| Jan 09, 2024 | 4.6700 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 597,600 |
| Jan 08, 2024 | 4.6000 | 4.7400 | 4.6000 | 4.6600 | 4.6600 | 898,100 |
| Jan 05, 2024 | 4.6300 | 4.6400 | 4.5900 | 4.6000 | 4.6000 | 406,100 |
| Jan 04, 2024 | 4.6100 | 4.6400 | 4.6000 | 4.6300 | 4.6300 | 266,500 |
| Jan 03, 2024 | 4.6300 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 372,700 |
| Jan 02, 2024 | 4.5500 | 4.7000 | 4.5500 | 4.6500 | 4.6500 | 576,900 |
| Dec 29, 2023 | 4.5900 | 4.5900 | 4.5300 | 4.5500 | 4.5500 | 288,800 |
| Dec 28, 2023 | 4.5500 | 4.5700 | 4.5300 | 4.5700 | 4.5700 | 211,200 |
| Dec 27, 2023 | 4.5500 | 4.5900 | 4.5400 | 4.5500 | 4.5500 | 145,600 |
| Dec 26, 2023 | 4.5900 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 315,700 |
| Dec 22, 2023 | 4.5800 | 4.6000 | 4.5500 | 4.5900 | 4.5900 | 263,800 |
| Dec 21, 2023 | 4.6000 | 4.6200 | 4.5600 | 4.5800 | 4.5800 | 152,300 |
| Dec 20, 2023 | 4.5400 | 4.6300 | 4.5400 | 4.5900 | 4.5900 | 204,000 |
| Dec 19, 2023 | 4.6000 | 4.6500 | 4.5200 | 4.5500 | 4.5500 | 551,800 |
| Dec 18, 2023 | 4.6400 | 4.7000 | 4.6100 | 4.6200 | 4.6200 | 347,800 |
| Dec 15, 2023 | 4.6500 | 4.7300 | 4.6100 | 4.6600 | 4.6600 | 693,700 |
| Dec 14, 2023 | 4.6500 | 4.6700 | 4.5500 | 4.6500 | 4.6500 | 584,300 |
| Dec 13, 2023 | 4.7600 | 4.7900 | 4.6400 | 4.6400 | 4.6400 | 547,200 |
| Dec 12, 2023 | 4.6200 | 4.7800 | 4.6200 | 4.7500 | 4.7500 | 1,319,100 |
| Dec 11, 2023 | 4.4300 | 4.6500 | 4.4300 | 4.6200 | 4.6200 | 959,600 |
| Dec 08, 2023 | 4.3000 | 4.4800 | 4.3000 | 4.4500 | 4.4500 | 814,900 |
| Dec 07, 2023 | 4.3200 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 608,000 |
| Dec 06, 2023 | 4.3600 | 4.3800 | 4.2700 | 4.3400 | 4.3400 | 1,166,500 |
| Dec 05, 2023 | 4.5300 | 4.5500 | 4.3600 | 4.3900 | 4.3900 | 1,192,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.