Hap Seng Consolidated Berhad (KLSE:HAPSENG)
Malaysia · Delayed Price · Currency is MYR 2.850
-0.170 (-5.63%)
At close: Feb 27, 2026
KLSE:HAPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -5.63% | 1,269,700 |
| Feb 26, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 162,300 |
| Feb 25, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 0.99% | 56,600 |
| Feb 24, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -2.26% | 177,900 |
| Feb 23, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 154,600 |
| Feb 20, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 162,700 |
| Feb 19, 2026 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | 1.64% | 372,200 |
| Feb 16, 2026 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | 0.66% | 88,600 |
| Feb 13, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 118,400 |
| Feb 12, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.33% | 49,200 |
| Feb 11, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 184,300 |
| Feb 10, 2026 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | 0.33% | 208,100 |
| Feb 9, 2026 | 2.98 | 3.05 | 2.98 | 3.04 | 3.04 | 2.01% | 147,100 |
| Feb 6, 2026 | 3.02 | 3.05 | 2.98 | 2.98 | 2.98 | -1.32% | 317,300 |
| Feb 5, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.63% | 316,900 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 357,300 |
| Feb 3, 2026 | 3.00 | 3.06 | 2.99 | 3.05 | 3.05 | 2.01% | 362,600 |
| Jan 30, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -1.32% | 330,600 |
| Jan 29, 2026 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.98% | 322,200 |
| Jan 28, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | - | 191,500 |
| Jan 27, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 324,300 |
| Jan 26, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 1.00% | 342,900 |
| Jan 23, 2026 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | 0.33% | 213,400 |
| Jan 22, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | - | 249,900 |
| Jan 21, 2026 | 2.97 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 406,700 |
| Jan 20, 2026 | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -1.32% | 338,100 |
| Jan 19, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.33% | 222,000 |
| Jan 16, 2026 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | 1.69% | 253,000 |
| Jan 15, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1.37% | 335,900 |
| Jan 14, 2026 | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | 0.69% | 178,800 |
| Jan 13, 2026 | 2.87 | 2.94 | 2.87 | 2.90 | 2.90 | 0.69% | 202,400 |
| Jan 12, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - | 140,000 |
| Jan 9, 2026 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 1.77% | 158,000 |
| Jan 8, 2026 | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | 0.35% | 74,600 |
| Jan 7, 2026 | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | - | 121,400 |
| Jan 6, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.70% | 147,000 |
| Jan 5, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.35% | 91,600 |
| Jan 2, 2026 | 2.83 | 2.83 | 2.82 | 2.83 | 2.83 | -0.35% | 3,600 |
| Dec 31, 2025 | 2.85 | 2.90 | 2.82 | 2.84 | 2.84 | 0.71% | 131,100 |
| Dec 30, 2025 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | - | 36,600 |
| Dec 29, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | 105,000 |
| Dec 26, 2025 | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | - | 90,100 |
| Dec 24, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | -0.35% | 152,500 |
| Dec 23, 2025 | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | - | 92,300 |
| Dec 22, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -0.70% | 101,100 |
| Dec 19, 2025 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | -0.35% | 232,700 |
| Dec 18, 2025 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | -0.69% | 160,800 |
| Dec 17, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 100,200 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | -0.34% | 80,100 |
| Dec 15, 2025 | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | 1.04% | 205,300 |