Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia · Delayed Price · Currency is MYR 2.270
0.00 (0.00%)
At close: Feb 6, 2026
KLSE:HSPLANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.27 | 2.27 | 2.26 | 2.27 | 2.27 | - | 54,000 |
| Feb 5, 2026 | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | - | 52,700 |
| Feb 4, 2026 | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.44% | 49,000 |
| Feb 3, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 64,800 |
| Jan 30, 2026 | 2.28 | 2.30 | 2.28 | 2.28 | 2.28 | - | 58,000 |
| Jan 29, 2026 | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.44% | 271,900 |
| Jan 28, 2026 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | - | 65,800 |
| Jan 27, 2026 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | 1.33% | 138,900 |
| Jan 26, 2026 | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | 0.89% | 91,800 |
| Jan 23, 2026 | 2.27 | 2.27 | 2.23 | 2.24 | 2.24 | -1.32% | 184,800 |
| Jan 22, 2026 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 3.18% | 18,500 |
| Jan 21, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.35% | 192,900 |
| Jan 20, 2026 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.45% | 134,400 |
| Jan 19, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 125,400 |
| Jan 16, 2026 | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | 0.88% | 133,900 |
| Jan 15, 2026 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -2.16% | 93,500 |
| Jan 14, 2026 | 2.35 | 2.35 | 2.30 | 2.31 | 2.31 | -1.70% | 384,200 |
| Jan 13, 2026 | 2.25 | 2.35 | 2.23 | 2.35 | 2.35 | 4.44% | 708,000 |
| Jan 12, 2026 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | 1.35% | 187,300 |
| Jan 9, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | - | 231,400 |
| Jan 8, 2026 | 2.18 | 2.23 | 2.17 | 2.22 | 2.22 | 2.78% | 162,300 |
| Jan 7, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.46% | 20,200 |
| Jan 6, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | - | 39,300 |
| Jan 5, 2026 | 2.16 | 2.19 | 2.12 | 2.17 | 2.17 | - | 207,600 |
| Jan 2, 2026 | 2.20 | 2.21 | 2.17 | 2.17 | 2.17 | - | 134,900 |
| Dec 31, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -1.36% | 41,800 |
| Dec 30, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | 265,400 |
| Dec 29, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.21 | 0.45% | 294,400 |
| Dec 26, 2025 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 1.38% | 151,200 |
| Dec 24, 2025 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -2.25% | 127,600 |
| Dec 23, 2025 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | 3.26% | 596,000 |
| Dec 22, 2025 | 2.17 | 2.17 | 2.12 | 2.15 | 2.15 | -0.46% | 101,300 |
| Dec 19, 2025 | 2.14 | 2.16 | 2.13 | 2.16 | 2.16 | 0.93% | 257,100 |
| Dec 18, 2025 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.47% | 232,800 |
| Dec 17, 2025 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 781,500 |
| Dec 16, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 69,000 |
| Dec 15, 2025 | 2.14 | 2.15 | 2.08 | 2.12 | 2.12 | -0.93% | 274,300 |
| Dec 12, 2025 | 2.12 | 2.15 | 2.10 | 2.14 | 2.14 | 0.94% | 413,500 |
| Dec 11, 2025 | 2.06 | 2.15 | 2.06 | 2.12 | 2.12 | 3.41% | 397,700 |
| Dec 10, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 101,800 |
| Dec 9, 2025 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 4.04% | 125,900 |
| Dec 8, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -2.94% | 557,700 |
| Dec 5, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.49% | 249,900 |
| Dec 4, 2025 | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | 129,200 |
| Dec 3, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 371,400 |
| Dec 2, 2025 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | 0.49% | 152,100 |
| Dec 1, 2025 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.97% | 397,200 |
| Nov 28, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -2.36% | 72,900 |
| Nov 27, 2025 | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -2.75% | 260,400 |
| Nov 26, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | 0.93% | 252,100 |