Hong Seng Consolidated Berhad (0041.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0150

+0.0050

(+50.00%)

As of 12:10PM MYT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	908,200
24 Apr 2024	0.0100	0.0150	0.0100	0.0100	0.0100	21,375,300
23 Apr 2024	0.0100	0.0150	0.0100	0.0100	0.0100	6,494,700
22 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	5,374,900
19 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	6,180,800
18 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,243,800
17 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	3,561,600
16 Apr 2024	0.0100	0.0150	0.0100	0.0100	0.0100	36,920,100
15 Apr 2024	0.0100	0.0150	0.0100	0.0100	0.0100	4,219,200
12 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	35,500,600
09 Apr 2024	0.0100	0.0150	0.0050	0.0100	0.0100	25,040,300
08 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	4,492,100
05 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,455,500
04 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	5,947,000
03 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	3,613,300
02 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	4,769,900
01 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	8,123,100
29 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	80,332,500
27 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	5,499,100
26 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	5,517,200
25 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	7,671,300
22 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	17,579,700
21 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	52,597,600
20 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	62,659,200
19 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	312,147,700
18 Mar 2024	0.0150	0.0200	0.0100	0.0100	0.0100	647,246,100
15 Mar 2024	0.0150	0.0200	0.0100	0.0150	0.0150	281,355,900
14 Mar 2024	0.0150	0.0200	0.0100	0.0150	0.0150	486,689,100
13 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	298,824,500
12 Mar 2024	0.0150	0.0200	0.0100	0.0150	0.0150	237,841,200
11 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	326,726,200
08 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	3,840,400
07 Mar 2024	0.0150	0.0150	0.0100	0.0150	0.0150	5,167,400
06 Mar 2024	0.0100	0.0200	0.0100	0.0100	0.0100	56,964,900
05 Mar 2024	0.0150	0.0150	0.0100	0.0150	0.0150	48,945,900
04 Mar 2024	0.0100	0.0150	0.0100	0.0150	0.0150	140,642,300
01 Mar 2024	0.0150	0.0150	0.0100	0.0150	0.0150	67,745,000
29 Feb 2024	0.0150	0.0150	0.0100	0.0150	0.0150	130,603,900
28 Feb 2024	0.0200	0.0250	0.0150	0.0150	0.0150	521,712,600
27 Feb 2024	0.0200	0.0250	0.0200	0.0200	0.0200	353,131,100
26 Feb 2024	0.0200	0.0250	0.0150	0.0200	0.0200	394,585,300
23 Feb 2024	0.0200	0.0250	0.0150	0.0200	0.0200	418,609,300
22 Feb 2024	0.0200	0.0250	0.0150	0.0200	0.0200	194,657,300
21 Feb 2024	0.0200	0.0250	0.0200	0.0200	0.0200	177,850,500
20 Feb 2024	0.0200	0.0250	0.0200	0.0200	0.0200	128,355,800
19 Feb 2024	0.0200	0.0250	0.0150	0.0200	0.0200	187,594,500
16 Feb 2024	0.0150	0.0250	0.0150	0.0200	0.0200	153,230,300
15 Feb 2024	0.0200	0.0250	0.0150	0.0200	0.0200	198,189,600
14 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,573,900
13 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	3,696,300
09 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	5,914,700
08 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	3,643,700
07 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	3,079,600
06 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,834,200
05 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	3,297,000
02 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	5,910,500
31 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	8,823,400
30 Jan 2024	0.0150	0.0200	0.0150	0.0150	0.0150	3,493,100
29 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	3,682,600
26 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	6,246,300
24 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	8,098,300
23 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	8,870,700
22 Jan 2024	0.0150	0.0200	0.0150	0.0150	0.0150	7,769,100
19 Jan 2024	0.0150	0.0200	0.0150	0.0150	0.0150	8,311,700
18 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	6,020,700
17 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	9,945,000
16 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	13,594,100
15 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	105,811,300
12 Jan 2024	0.0150	0.0200	0.0150	0.0150	0.0150	110,227,600
11 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	305,465,500
10 Jan 2024	0.0250	0.0300	0.0200	0.0200	0.0200	299,521,100
09 Jan 2024	0.0250	0.0300	0.0250	0.0250	0.0250	255,718,100
08 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	202,836,700
05 Jan 2024	0.0250	0.0300	0.0200	0.0300	0.0300	299,367,600
04 Jan 2024	0.0250	0.0300	0.0200	0.0250	0.0250	286,962,300
03 Jan 2024	0.0250	0.0300	0.0200	0.0300	0.0300	67,475,700
02 Jan 2024	0.0250	0.0300	0.0200	0.0300	0.0300	76,943,800
29 Dec 2023	0.0250	0.0300	0.0200	0.0250	0.0250	96,202,300
28 Dec 2023	0.0250	0.0300	0.0200	0.0250	0.0250	186,257,600
27 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	2,876,800
26 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	1,608,400
22 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	2,577,600
21 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	3,046,600
20 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	3,882,800
19 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	1,488,300
18 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	15,142,500
15 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	6,936,900
14 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	4,821,200
13 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	3,323,000
12 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	10,210,800
11 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	2,551,400
08 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	4,477,300
07 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	3,866,200
06 Dec 2023	0.0200	0.0250	0.0200	0.0250	0.0250	3,434,100
05 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	4,495,400
04 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	5,736,700
01 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	6,641,200
30 Nov 2023	0.0250	0.0250	0.0200	0.0250	0.0250	25,240,800
29 Nov 2023	0.0250	0.0250	0.0200	0.0250	0.0250	34,314,200
28 Nov 2023	0.0250	0.0300	0.0200	0.0250	0.0250	423,944,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6510+0.0010(+0.15%)

OIL82.95+0.14(+0.17%)

GOLD2,329.10-9.30(-0.40%)

Bitcoin AUD98,667.31-3,844.16(-3.75%)

Hong Seng Consolidated Berhad (0041.KL)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6510
+0.0010(+0.15%)

OIL
82.95
+0.14(+0.17%)

GOLD
2,329.10
-9.30(-0.40%)

Bitcoin AUD
98,667.31
-3,844.16(-3.75%)