Hap Seng Consolidated Berhad (HAPSENG.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | 88,800 |
| 02 July 2024 | 4.40 | 4.43 | 4.37 | 4.37 | 4.37 | 161,700 |
| 01 July 2024 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | 24,900 |
| 28 June 2024 | 4.39 | 4.42 | 4.36 | 4.37 | 4.37 | 153,700 |
| 27 June 2024 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | 85,800 |
| 26 June 2024 | 4.40 | 4.42 | 4.37 | 4.38 | 4.38 | 82,300 |
| 25 June 2024 | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | 201,600 |
| 24 June 2024 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | 133,800 |
| 21 June 2024 | 4.37 | 4.48 | 4.34 | 4.48 | 4.48 | 322,400 |
| 20 June 2024 | 4.41 | 4.42 | 4.36 | 4.37 | 4.37 | 203,200 |
| 18 June 2024 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | 90,700 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 4.50 | 4.50 | 4.43 | 4.46 | 4.46 | 141,300 |
| 13 June 2024 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 194,500 |
| 12 June 2024 | 4.59 | 4.59 | 4.49 | 4.50 | 4.50 | 313,300 |
| 12 June 2024 | 0.1 Dividend | |||||
| 11 June 2024 | 4.57 | 4.67 | 4.52 | 4.67 | 4.57 | 649,800 |
| 10 June 2024 | 4.57 | 4.62 | 4.54 | 4.57 | 4.47 | 266,300 |
| 07 June 2024 | 4.54 | 4.58 | 4.54 | 4.54 | 4.44 | 135,700 |
| 06 June 2024 | 4.54 | 4.57 | 4.54 | 4.57 | 4.47 | 84,800 |
| 05 June 2024 | 4.55 | 4.57 | 4.54 | 4.54 | 4.44 | 206,500 |
| 04 June 2024 | 4.61 | 4.61 | 4.51 | 4.57 | 4.47 | 263,700 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 4.56 | 4.60 | 4.49 | 4.60 | 4.50 | 1,024,100 |
| 30 May 2024 | 4.49 | 4.58 | 4.48 | 4.52 | 4.42 | 526,700 |
| 29 May 2024 | 4.43 | 4.43 | 4.38 | 4.39 | 4.30 | 242,100 |
| 28 May 2024 | 4.48 | 4.48 | 4.41 | 4.43 | 4.34 | 284,100 |
| 24 May 2024 | 4.49 | 4.50 | 4.45 | 4.45 | 4.35 | 173,400 |
| 23 May 2024 | 4.53 | 4.55 | 4.48 | 4.49 | 4.39 | 241,900 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 4.57 | 4.57 | 4.52 | 4.53 | 4.43 | 226,800 |
| 20 May 2024 | 4.59 | 4.62 | 4.57 | 4.57 | 4.47 | 369,000 |
| 17 May 2024 | 4.47 | 4.58 | 4.47 | 4.58 | 4.48 | 597,000 |
| 16 May 2024 | 4.44 | 4.49 | 4.43 | 4.46 | 4.36 | 244,900 |
| 15 May 2024 | 4.43 | 4.43 | 4.41 | 4.41 | 4.32 | 165,800 |
| 14 May 2024 | 4.44 | 4.44 | 4.42 | 4.43 | 4.34 | 171,500 |
| 13 May 2024 | 4.44 | 4.46 | 4.42 | 4.43 | 4.34 | 152,200 |
| 10 May 2024 | 4.45 | 4.45 | 4.41 | 4.44 | 4.34 | 229,300 |
| 09 May 2024 | 4.46 | 4.46 | 4.43 | 4.44 | 4.34 | 146,300 |
| 08 May 2024 | 4.48 | 4.48 | 4.45 | 4.46 | 4.36 | 144,400 |
| 07 May 2024 | 4.45 | 4.48 | 4.45 | 4.48 | 4.38 | 200,800 |
| 06 May 2024 | 4.43 | 4.45 | 4.41 | 4.45 | 4.35 | 189,700 |
| 03 May 2024 | 4.39 | 4.46 | 4.39 | 4.43 | 4.34 | 197,800 |
| 02 May 2024 | 4.43 | 4.43 | 4.39 | 4.43 | 4.34 | 50,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.44 | 4.44 | 4.35 | 4.43 | 4.34 | 290,700 |
| 29 Apr 2024 | 4.36 | 4.44 | 4.35 | 4.44 | 4.34 | 187,500 |
| 26 Apr 2024 | 4.35 | 4.38 | 4.35 | 4.36 | 4.27 | 156,100 |
| 25 Apr 2024 | 4.35 | 4.37 | 4.32 | 4.35 | 4.26 | 123,500 |
| 24 Apr 2024 | 4.30 | 4.37 | 4.29 | 4.35 | 4.26 | 266,800 |
| 23 Apr 2024 | 4.24 | 4.30 | 4.24 | 4.30 | 4.21 | 225,800 |
| 22 Apr 2024 | 4.24 | 4.30 | 4.24 | 4.24 | 4.15 | 262,900 |
| 19 Apr 2024 | 4.32 | 4.36 | 4.23 | 4.24 | 4.15 | 735,700 |
| 18 Apr 2024 | 4.37 | 4.38 | 4.31 | 4.32 | 4.23 | 227,400 |
| 17 Apr 2024 | 4.32 | 4.39 | 4.32 | 4.37 | 4.28 | 206,500 |
| 16 Apr 2024 | 4.43 | 4.43 | 4.27 | 4.32 | 4.23 | 734,400 |
| 15 Apr 2024 | 4.49 | 4.49 | 4.42 | 4.43 | 4.34 | 219,800 |
| 12 Apr 2024 | 4.50 | 4.50 | 4.47 | 4.49 | 4.39 | 302,300 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.52 | 4.52 | 4.49 | 4.49 | 4.39 | 143,400 |
| 08 Apr 2024 | 4.46 | 4.51 | 4.46 | 4.49 | 4.39 | 199,500 |
| 05 Apr 2024 | 4.47 | 4.47 | 4.45 | 4.45 | 4.35 | 105,600 |
| 04 Apr 2024 | 4.43 | 4.47 | 4.43 | 4.43 | 4.34 | 178,000 |
| 03 Apr 2024 | 4.46 | 4.48 | 4.43 | 4.43 | 4.34 | 269,300 |
| 02 Apr 2024 | 4.50 | 4.50 | 4.46 | 4.48 | 4.38 | 120,500 |
| 01 Apr 2024 | 4.47 | 4.49 | 4.46 | 4.48 | 4.38 | 73,700 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.48 | 4.50 | 4.46 | 4.46 | 4.36 | 89,500 |
| 26 Mar 2024 | 4.48 | 4.55 | 4.48 | 4.48 | 4.38 | 160,200 |
| 25 Mar 2024 | 4.50 | 4.52 | 4.47 | 4.48 | 4.38 | 220,600 |
| 22 Mar 2024 | 4.48 | 4.53 | 4.47 | 4.50 | 4.40 | 218,800 |
| 21 Mar 2024 | 4.46 | 4.50 | 4.46 | 4.49 | 4.39 | 163,200 |
| 20 Mar 2024 | 4.45 | 4.48 | 4.44 | 4.44 | 4.34 | 92,000 |
| 19 Mar 2024 | 4.49 | 4.49 | 4.45 | 4.47 | 4.37 | 165,400 |
| 18 Mar 2024 | 4.50 | 4.50 | 4.47 | 4.49 | 4.39 | 106,200 |
| 15 Mar 2024 | 4.50 | 4.51 | 4.47 | 4.51 | 4.41 | 233,900 |
| 14 Mar 2024 | 4.55 | 4.55 | 4.48 | 4.50 | 4.40 | 64,800 |
| 13 Mar 2024 | 4.44 | 4.55 | 4.43 | 4.55 | 4.45 | 231,500 |
| 12 Mar 2024 | 4.44 | 4.47 | 4.43 | 4.44 | 4.34 | 153,000 |
| 11 Mar 2024 | 4.49 | 4.49 | 4.42 | 4.45 | 4.35 | 242,800 |
| 08 Mar 2024 | 4.49 | 4.51 | 4.47 | 4.47 | 4.37 | 80,300 |
| 07 Mar 2024 | 4.46 | 4.51 | 4.46 | 4.49 | 4.39 | 245,100 |
| 06 Mar 2024 | 4.45 | 4.52 | 4.45 | 4.46 | 4.36 | 216,500 |
| 05 Mar 2024 | 4.48 | 4.49 | 4.42 | 4.45 | 4.35 | 392,900 |
| 04 Mar 2024 | 4.47 | 4.53 | 4.43 | 4.50 | 4.40 | 468,700 |
| 01 Mar 2024 | 4.43 | 4.49 | 4.41 | 4.47 | 4.37 | 908,800 |
| 29 Feb 2024 | 4.56 | 4.62 | 4.42 | 4.42 | 4.33 | 7,348,700 |
| 28 Feb 2024 | 4.73 | 4.76 | 4.61 | 4.62 | 4.52 | 1,081,500 |
| 27 Feb 2024 | 4.72 | 4.79 | 4.72 | 4.72 | 4.62 | 454,200 |
| 26 Feb 2024 | 4.73 | 4.81 | 4.72 | 4.72 | 4.62 | 540,100 |
| 23 Feb 2024 | 4.76 | 4.81 | 4.71 | 4.76 | 4.66 | 652,200 |
| 22 Feb 2024 | 4.81 | 4.82 | 4.74 | 4.76 | 4.66 | 602,400 |
| 21 Feb 2024 | 4.85 | 4.86 | 4.75 | 4.82 | 4.72 | 613,800 |
| 20 Feb 2024 | 4.90 | 4.90 | 4.84 | 4.86 | 4.76 | 529,100 |
| 16 Feb 2024 | 4.88 | 4.91 | 4.88 | 4.91 | 4.80 | 557,700 |
| 15 Feb 2024 | 4.92 | 4.93 | 4.83 | 4.85 | 4.75 | 778,500 |
| 14 Feb 2024 | 4.79 | 4.93 | 4.77 | 4.89 | 4.79 | 2,000,100 |
| 13 Feb 2024 | 4.61 | 4.82 | 4.61 | 4.81 | 4.71 | 2,019,400 |
| 12 Feb 2024 | - | - | - | - | - | - |
| *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.