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