Australia markets open in 38 minutes

Hong Seng Consolidated Bhd (0041.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.3650-0.0050 (-1.35%)
At close: 04:59PM MYT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.36500.36500.35000.36500.3650794,900
23 Sept 20220.38500.40000.36000.37000.37002,662,600
22 Sept 20220.35000.39500.34000.38500.38506,449,700
21 Sept 20220.38000.38000.34500.35500.35502,605,300
20 Sept 20220.39500.39500.37500.38500.38501,433,600
19 Sept 20220.42000.42000.38500.39500.39502,476,900
15 Sept 20220.42000.42000.41000.42000.42001,413,600
14 Sept 20220.42000.42500.41500.42000.42001,043,600
13 Sept 20220.44500.45000.43000.43000.43002,096,500
12 Sept 20220.44000.45000.43500.45000.45001,226,300
09 Sept 20220.45500.45500.44000.44000.4400771,700
08 Sept 20220.47000.47000.44500.45500.45503,956,500
07 Sept 20220.43000.46500.42000.46500.46503,367,700
06 Sept 20220.43000.44000.42000.43500.43501,968,700
05 Sept 20220.45000.45000.42500.44000.44001,731,000
02 Sept 20220.45000.45500.43000.44500.44501,418,300
01 Sept 20220.45000.46000.44000.44500.44502,055,900
30 Aug 20220.46500.47500.45000.47000.47002,639,200
29 Aug 20220.46500.47000.45500.46000.46002,243,700
26 Aug 20220.49500.49500.46500.48000.48002,124,400
25 Aug 20220.48000.50000.48000.48500.48504,277,700
24 Aug 20220.49000.49500.47000.48000.48001,852,500
23 Aug 20220.49500.50000.47000.48000.48003,191,700
22 Aug 20220.52000.52000.49500.50000.50002,456,400
19 Aug 20220.52500.52500.50500.51500.51502,775,700
18 Aug 20220.51500.54500.45000.52500.52507,498,700
17 Aug 20220.52500.52500.51000.52000.52002,061,800
16 Aug 20220.53000.54000.51500.53000.53002,322,900
15 Aug 20220.55000.55500.52000.53000.53003,651,600
12 Aug 20220.55000.57000.54500.55000.55007,163,800
11 Aug 20220.56500.56500.54500.55500.55505,122,700
10 Aug 20220.58000.58500.54000.55500.55505,700,800
09 Aug 20220.58500.60000.57500.58000.58005,609,100
08 Aug 20220.60500.61000.58500.58500.58502,796,300
05 Aug 20220.60000.61000.57500.60500.60506,008,600
04 Aug 20220.61500.63500.59500.61000.61008,292,900
03 Aug 20220.58500.62000.56500.61000.61006,950,200
02 Aug 20220.65500.67000.59000.59000.590012,790,400
01 Aug 20220.61500.65500.61000.65000.650014,863,200
29 July 20220.58500.63500.58500.61000.610020,594,400
28 July 20220.52500.59000.52500.58000.580014,147,000
27 July 20220.51500.52500.50500.52500.52504,801,700
26 July 20220.53500.53500.50500.51500.51505,128,400
25 July 20220.55000.56000.52000.53500.53505,634,600
22 July 20220.54000.59000.54000.55000.550016,629,700
21 July 20220.51000.54000.51000.54000.54002,531,300
20 July 20220.52000.53500.50000.51500.51504,257,000
19 July 20220.52500.52500.50000.51500.51505,518,800
18 July 20220.54000.54000.50000.53000.53002,898,500
15 July 20220.56000.56500.52000.53000.53001,775,100
14 July 20220.54500.58500.53000.54500.54502,937,300
13 July 20220.58500.59500.53000.54500.5450933,200
12 July 20220.60000.60000.56500.57000.5700948,900
08 July 20220.62000.62000.58500.60000.6000873,500
07 July 20220.61500.63500.59500.61500.6150834,200
06 July 20220.69500.69500.60000.61500.61502,653,400
05 July 20220.74000.77000.69000.69000.69001,363,300
04 July 20220.78000.79500.71500.74500.7450930,800
01 July 20220.80000.80000.75500.77500.77502,464,000
30 June 20220.78500.82500.78000.82000.82002,863,800
29 June 20220.79000.79500.77000.79500.7950259,500
28 June 20220.82500.82500.79000.79000.79001,066,300
27 June 20220.81500.84500.81000.82500.82501,150,700
24 June 20220.80000.87000.79500.82000.82001,481,000
24 June 20222:1 Stock split
23 June 20220.78000.79500.74000.78000.7800894,400
22 June 20220.82000.82000.76000.77500.77501,034,000
21 June 20220.76000.81500.76000.80000.80001,497,400
20 June 20220.82000.82000.75000.78500.7850920,400
17 June 20220.80500.81500.79000.81000.8100687,000
16 June 20220.82500.86500.80500.82500.82502,049,000
15 June 20220.84500.85000.80500.82500.8250898,000
14 June 20220.82500.84500.78500.84500.84501,385,600
13 June 20220.94000.94500.81500.82500.82501,691,800
10 June 20220.93000.93500.91000.93500.93502,234,600
09 June 20220.92500.94500.92500.94500.9450374,000
08 June 20220.94500.94500.92000.94000.9400704,600
07 June 20220.93500.93500.92500.93500.9350840,000
03 June 20220.94000.94500.93000.93500.93502,334,400
02 June 20220.94500.94500.92000.93500.93504,354,400
01 June 20220.94000.95000.92000.93500.93504,270,000
31 May 20220.96501.00000.94000.94000.940014,549,400
30 May 20220.97500.97500.95000.96500.96501,291,000
27 May 20221.00001.01000.93500.95500.95503,308,400
26 May 20220.94000.99500.93500.99000.99009,159,400
25 May 20220.95500.96000.93000.93000.93003,179,600
24 May 20220.94000.96500.93000.95000.95002,499,400
23 May 20220.96500.98500.94000.94000.94005,164,600
20 May 20220.96000.98500.94500.94500.94502,950,400
19 May 20220.92501.01500.92000.96500.96506,986,000
18 May 20220.92500.94500.92500.93000.93005,329,600
17 May 20220.93000.93000.92000.93000.93002,043,600
13 May 20220.92000.95000.91500.92500.92509,341,600
12 May 20221.05501.05500.92000.92500.92505,088,800
11 May 20221.20001.23001.07001.07001.07002,973,600
10 May 20221.20001.24001.18501.20001.20001,565,600
09 May 20221.23001.23001.19501.20001.2000846,200
06 May 20221.26001.26001.21501.22501.22501,667,200
05 May 20221.30001.32001.25001.28001.28001,968,600
29 Apr 20221.28001.28501.25501.28501.28501,904,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...