KLSE:HSPLANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.27	2.38	2.23	2.33	2.33	2.64%	802,100
Mar 18, 2026	2.30	2.30	2.26	2.27	2.27	-1.30%	179,000
Mar 17, 2026	2.25	2.30	2.20	2.30	2.30	2.22%	421,400
Mar 16, 2026	2.20	2.25	2.18	2.25	2.25	2.27%	176,500
Mar 13, 2026	2.22	2.23	2.17	2.20	2.20	-0.45%	526,000
Mar 12, 2026	2.23	2.24	2.20	2.21	2.21	0.45%	237,300
Mar 11, 2026	2.15	2.22	2.15	2.20	2.20	1.38%	224,100
Mar 10, 2026	2.23	2.23	2.08	2.17	2.17	-5.65%	677,900
Mar 9, 2026	2.16	2.31	2.15	2.30	2.24	6.98%	4,174,000
Mar 6, 2026	2.10	2.16	2.09	2.15	2.09	2.38%	123,600
Mar 5, 2026	2.10	2.12	2.09	2.10	2.04	0.48%	340,900
Mar 4, 2026	2.13	2.13	2.09	2.09	2.03	-0.48%	122,100
Mar 3, 2026	2.16	2.16	2.09	2.10	2.04	-2.78%	559,400
Mar 2, 2026	2.09	2.16	2.09	2.16	2.10	0.47%	515,000
Feb 27, 2026	2.18	2.20	2.15	2.15	2.09	-1.38%	1,884,000
Feb 26, 2026	2.23	2.23	2.16	2.18	2.12	-5.63%	1,943,100
Feb 25, 2026	2.33	2.34	2.30	2.31	2.25	-	362,300
Feb 24, 2026	2.31	2.33	2.30	2.31	2.25	-0.43%	118,900
Feb 23, 2026	2.30	2.33	2.29	2.32	2.26	1.31%	157,600
Feb 20, 2026	2.31	2.31	2.28	2.29	2.23	-	123,700
Feb 19, 2026	2.26	2.30	2.26	2.29	2.23	1.33%	141,400
Feb 16, 2026	2.25	2.28	2.25	2.26	2.20	0.44%	19,500
Feb 13, 2026	2.26	2.27	2.25	2.25	2.19	-0.44%	115,500
Feb 12, 2026	2.28	2.28	2.26	2.26	2.20	-	103,300
Feb 11, 2026	2.26	2.28	2.26	2.26	2.20	-	30,000
Feb 10, 2026	2.27	2.28	2.26	2.26	2.20	-0.44%	228,700
Feb 9, 2026	2.26	2.29	2.26	2.27	2.21	-	136,400
Feb 6, 2026	2.27	2.27	2.26	2.27	2.21	-	54,000
Feb 5, 2026	2.28	2.29	2.27	2.27	2.21	-	52,700
Feb 4, 2026	2.26	2.28	2.26	2.27	2.21	0.44%	49,000
Feb 3, 2026	2.28	2.28	2.26	2.26	2.20	-0.88%	64,800
Jan 30, 2026	2.28	2.30	2.28	2.28	2.22	-	58,000
Jan 29, 2026	2.29	2.29	2.27	2.28	2.22	-0.44%	271,900
Jan 28, 2026	2.29	2.30	2.29	2.29	2.23	-	65,800
Jan 27, 2026	2.29	2.30	2.27	2.29	2.23	1.33%	138,900
Jan 26, 2026	2.24	2.27	2.24	2.26	2.20	0.89%	91,800
Jan 23, 2026	2.27	2.27	2.23	2.24	2.18	-1.32%	184,800
Jan 22, 2026	2.20	2.27	2.20	2.27	2.21	3.18%	18,500
Jan 21, 2026	2.23	2.23	2.20	2.20	2.14	-1.35%	192,900
Jan 20, 2026	2.24	2.24	2.22	2.23	2.17	-0.45%	134,400
Jan 19, 2026	2.28	2.28	2.24	2.24	2.18	-1.75%	125,400
Jan 16, 2026	2.29	2.29	2.26	2.28	2.22	0.88%	133,900
Jan 15, 2026	2.31	2.31	2.26	2.26	2.20	-2.16%	93,500
Jan 14, 2026	2.35	2.35	2.30	2.31	2.25	-1.70%	384,200
Jan 13, 2026	2.25	2.35	2.23	2.35	2.29	4.44%	708,000
Jan 12, 2026	2.23	2.25	2.22	2.25	2.19	1.35%	187,300
Jan 9, 2026	2.20	2.24	2.20	2.22	2.16	-	231,400
Jan 8, 2026	2.18	2.23	2.17	2.22	2.16	2.78%	162,300
Jan 7, 2026	2.17	2.18	2.15	2.16	2.10	-0.46%	20,200
Jan 6, 2026	2.18	2.18	2.16	2.17	2.11	-	39,300