Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia · Delayed Price · Currency is MYR 2.200
0.00 (0.00%)
At close: Nov 17, 2025
KLSE:HSPLANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | - | 178,900 |
| Nov 14, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | -0.45% | 190,300 |
| Nov 13, 2025 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | 1.38% | 611,800 |
| Nov 12, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | - | 289,800 |
| Nov 11, 2025 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | 0.46% | 69,400 |
| Nov 10, 2025 | 2.18 | 2.20 | 2.17 | 2.17 | 2.17 | - | 837,000 |
| Nov 7, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.46% | 95,800 |
| Nov 6, 2025 | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | - | 60,800 |
| Nov 5, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 299,900 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -4.85% | 327,400 |
| Nov 3, 2025 | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | 0.44% | 296,100 |
| Oct 31, 2025 | 2.21 | 2.27 | 2.21 | 2.26 | 2.26 | 2.26% | 517,300 |
| Oct 30, 2025 | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | -0.45% | 179,800 |
| Oct 29, 2025 | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | 1.83% | 1,272,600 |
| Oct 28, 2025 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | - | 650,300 |
| Oct 27, 2025 | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | 1.40% | 488,800 |
| Oct 24, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 1.42% | 319,500 |
| Oct 23, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | - | 336,700 |
| Oct 22, 2025 | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | 0.95% | 498,900 |
| Oct 21, 2025 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | -0.94% | 196,600 |
| Oct 17, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 787,000 |
| Oct 16, 2025 | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | 0.47% | 98,800 |
| Oct 15, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | - | 265,100 |
| Oct 14, 2025 | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | - | 312,000 |
| Oct 13, 2025 | 2.11 | 2.15 | 2.07 | 2.12 | 2.12 | - | 491,800 |
| Oct 10, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 239,900 |
| Oct 9, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 634,500 |
| Oct 8, 2025 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 1.48% | 518,900 |
| Oct 7, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | -0.49% | 147,000 |
| Oct 6, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 147,400 |
| Oct 3, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 143,500 |
| Oct 2, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 257,900 |
| Oct 1, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 159,800 |
| Sep 30, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 207,100 |
| Sep 29, 2025 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 157,800 |
| Sep 26, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 2.04% | 424,900 |
| Sep 25, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.55% | 850,100 |
| Sep 24, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 888,300 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 493,300 |
| Sep 22, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 1,695,300 |
| Sep 19, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 312,000 |
| Sep 18, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 107,600 |
| Sep 17, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.52% | 40,400 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 109,000 |
| Sep 11, 2025 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 0.51% | 583,800 |
| Sep 10, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.96 | 0.51% | 293,800 |
| Sep 9, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.95 | 2.08% | 523,800 |
| Sep 8, 2025 | 1.93 | 1.96 | 1.90 | 1.92 | 1.91 | -0.52% | 558,600 |
| Sep 4, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.92 | -1.03% | 1,042,900 |
| Sep 3, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.94 | -0.51% | 316,100 |