Australia markets close in 42 minutes

HONGSENG (0041.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.7300+0.0600 (+2.25%)
As of 12:14PM MYT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20212.67002.78002.67002.73002.73001,516,300
07 Dec 20212.71002.71002.64002.67002.67003,228,900
06 Dec 20212.66002.75002.64002.67002.67001,745,200
03 Dec 20212.66002.66002.66002.66002.6600-
02 Dec 20212.81002.81002.64002.66002.66005,570,400
01 Dec 20213.17003.17002.71002.80002.80005,788,000
30 Nov 20213.36003.45003.18003.18003.180034,285,500
29 Nov 20213.28003.41003.21003.35003.35004,059,000
26 Nov 20213.40003.41003.27003.31003.31002,973,200
25 Nov 20213.33003.40003.29003.32003.32002,003,000
24 Nov 20213.39003.41003.27003.33003.33002,947,900
23 Nov 20213.42003.48003.28003.33003.33003,523,700
22 Nov 20213.48003.58003.37003.46003.46003,482,800
19 Nov 20213.44003.50003.41003.48003.48002,420,800
18 Nov 20213.50003.53003.35003.40003.40002,881,700
17 Nov 20213.44003.52003.35003.47003.47002,796,400
16 Nov 20213.42003.51003.32003.43003.43003,666,800
15 Nov 20213.30003.50003.29003.42003.42005,530,900
12 Nov 20213.20003.36003.20003.27003.27004,457,300
11 Nov 20213.40003.45003.19003.20003.20004,339,500
10 Nov 20213.58003.65003.39003.40003.40002,870,600
09 Nov 20213.57003.64003.47003.59003.59001,844,100
08 Nov 20213.71003.76003.51003.53003.53002,849,500
05 Nov 20213.68003.83003.65003.73003.73003,612,200
03 Nov 20213.84003.86003.57003.68003.68004,719,300
02 Nov 20213.55003.87003.54003.84003.840010,798,600
01 Nov 20213.39003.54003.29003.54003.54006,828,600
29 Oct 20213.33003.42003.32003.35003.35001,705,200
28 Oct 20213.31003.45003.28003.33003.33004,860,300
27 Oct 20213.30003.40003.26003.30003.30002,506,500
26 Oct 20213.35003.38003.23003.31003.31003,522,900
25 Oct 20213.59003.70003.31003.32003.32004,905,300
22 Oct 20213.20003.60003.20003.60003.60008,554,400
21 Oct 20213.25003.32003.20003.26003.26002,240,400
20 Oct 20213.20003.43003.19003.23003.23004,559,100
18 Oct 20213.33003.35003.18003.20003.20003,401,400
15 Oct 20213.40003.48003.31003.32003.32003,103,600
14 Oct 20213.39003.45003.31003.40003.40002,285,100
13 Oct 20213.42003.57003.25003.35003.35007,679,800
12 Oct 20213.25003.43003.13003.43003.43008,945,900
11 Oct 20213.19003.31003.05003.21003.21004,611,600
08 Oct 20213.49003.50002.63003.19003.190020,867,100
07 Oct 20213.10003.48003.09003.48003.48008,699,000
06 Oct 20213.09003.17003.05003.10003.10003,748,500
05 Oct 20212.88003.15002.86003.08003.08005,240,700
04 Oct 20212.74002.92002.69002.88002.88007,929,100
01 Oct 20212.40002.75002.37002.72002.72008,790,000
30 Sept 20212.20002.43002.18002.42002.42005,676,400
29 Sept 20212.05002.26002.05002.24002.24007,310,600
28 Sept 20212.11002.11002.04002.09002.09003,540,400
27 Sept 20212.09002.14002.08002.10002.10003,948,100
24 Sept 20212.08002.11002.08002.09002.09001,446,100
23 Sept 20212.12002.13002.07002.10002.10002,569,700
22 Sept 20212.08002.16002.05002.10002.100010,704,100
21 Sept 20212.05002.08002.01002.08002.08003,006,100
20 Sept 20212.08002.09002.00002.03002.03002,176,500
17 Sept 20212.04002.07002.00002.07002.07007,257,500
15 Sept 20211.97002.03001.96002.02002.02002,846,200
14 Sept 20212.04002.09001.92002.00002.00006,080,500
13 Sept 20212.05002.06001.97002.01002.01003,325,200
10 Sept 20211.96002.08001.94002.06002.06009,109,700
09 Sept 20211.94002.00001.91001.96001.96003,459,600
08 Sept 20211.98002.00001.88001.92001.92003,139,100
07 Sept 20211.92002.00001.91001.98001.98008,018,400
06 Sept 20211.88001.96001.84001.94001.940011,448,900
03 Sept 20211.92001.99001.86001.87001.87006,016,100
02 Sept 20211.74001.90001.74001.90001.90005,020,700
01 Sept 20211.74001.77001.69001.75001.75001,007,600
30 Aug 20211.73001.84001.70001.74001.74005,056,000
27 Aug 20211.67001.74001.61001.72001.72002,521,900
26 Aug 20211.69001.70001.66001.67001.67001,876,200
25 Aug 20211.70001.72001.66001.68001.68001,100,600
24 Aug 20211.75001.76001.70001.70001.70002,486,300
23 Aug 20211.72001.82001.71001.74001.74005,006,400
20 Aug 20211.60001.71001.60001.70001.70002,230,300
19 Aug 20211.62001.63001.60001.61001.61001,042,500
18 Aug 20211.63001.65001.62001.63001.6300728,900
17 Aug 20211.65001.68001.63001.63001.63002,254,800
16 Aug 20211.59001.64001.56001.64001.64005,042,500
13 Aug 20211.64001.68001.60001.64001.64004,258,300
12 Aug 20211.77001.79001.64001.64001.64006,257,900
11 Aug 20211.76001.77001.75001.75001.75002,176,800
09 Aug 20211.77001.81001.74001.76001.76005,057,300
06 Aug 20211.72001.82001.69001.76001.760010,794,300
05 Aug 20211.64001.73001.64001.70001.70008,109,700
04 Aug 20211.70001.73001.64001.64001.64005,563,400
03 Aug 20211.63001.74001.62001.73001.730013,429,000
02 Aug 20211.61001.69001.61001.63001.63004,893,500
30 July 20211.70001.70001.61001.62001.62002,549,300
29 July 20211.70001.74001.63001.66001.66004,586,200
28 July 20211.69001.81001.60001.70001.700018,274,600
27 July 20211.69001.73001.67001.68001.68005,680,400
26 July 20211.82001.85001.68001.68001.680013,634,800
23 July 20211.76001.88001.73001.81001.810021,048,800
22 July 20211.51001.74001.50001.73001.730021,521,400
21 July 20211.50001.57001.49001.52001.520012,427,300
19 July 20211.46001.53001.39001.50001.500024,934,100
16 July 20211.31001.48001.29001.46001.460024,565,400
15 July 20211.21001.42001.19001.32001.320038,979,100
14 July 20211.08001.23001.07001.21001.210027,823,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...