KLSE:HSPLANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.18	2.20	2.15	2.15	2.15	-1.38%	1,884,000
Feb 26, 2026	2.23	2.23	2.16	2.18	2.18	-5.63%	1,943,100
Feb 25, 2026	2.33	2.34	2.30	2.31	2.31	-	362,300
Feb 24, 2026	2.31	2.33	2.30	2.31	2.31	-0.43%	118,900
Feb 23, 2026	2.30	2.33	2.29	2.32	2.32	1.31%	157,600
Feb 20, 2026	2.31	2.31	2.28	2.29	2.29	-	123,700
Feb 19, 2026	2.26	2.30	2.26	2.29	2.29	1.33%	141,400
Feb 16, 2026	2.25	2.28	2.25	2.26	2.26	0.44%	19,500
Feb 13, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	115,500
Feb 12, 2026	2.28	2.28	2.26	2.26	2.26	-	103,300
Feb 11, 2026	2.26	2.28	2.26	2.26	2.26	-	30,000
Feb 10, 2026	2.27	2.28	2.26	2.26	2.26	-0.44%	228,700
Feb 9, 2026	2.26	2.29	2.26	2.27	2.27	-	136,400
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