Skip to main content
logo
Hap Seng Plantations Holdings Berhad (KLSE:HSPLANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.280
+0.020 (0.88%)
At close: Jan 16, 2026

KLSE:HSPLANT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.292.292.262.282.280.88%133,900
Jan 15, 20262.312.312.262.262.26-2.16%93,500
Jan 14, 20262.352.352.302.312.31-1.70%384,200
Jan 13, 20262.252.352.232.352.354.44%708,000
Jan 12, 20262.232.252.222.252.251.35%187,300
Jan 9, 20262.202.242.202.222.22-231,400
Jan 8, 20262.182.232.172.222.222.78%162,300
Jan 7, 20262.172.182.152.162.16-0.46%20,200
Jan 6, 20262.182.182.162.172.17-39,300
Jan 5, 20262.162.192.122.172.17-207,600
Jan 2, 20262.202.212.172.172.17-134,900
Dec 31, 20252.192.202.162.172.17-1.36%41,800
Dec 30, 20252.212.222.202.202.20-0.45%265,400
Dec 29, 20252.202.222.192.212.210.45%294,400
Dec 26, 20252.172.202.162.202.201.38%151,200
Dec 24, 20252.222.222.162.172.17-2.25%127,600
Dec 23, 20252.162.242.162.222.223.26%596,000
Dec 22, 20252.172.172.122.152.15-0.46%101,300
Dec 19, 20252.142.162.132.162.160.93%257,100
Dec 18, 20252.132.162.132.142.140.47%232,800
Dec 17, 20252.132.142.112.132.13-0.47%781,500
Dec 16, 20252.122.142.122.142.140.94%69,000
Dec 15, 20252.142.152.082.122.12-0.93%274,300
Dec 12, 20252.122.152.102.142.140.94%413,500
Dec 11, 20252.062.152.062.122.123.41%397,700
Dec 10, 20252.042.072.032.052.05-0.49%101,800
Dec 9, 20251.982.071.982.062.064.04%125,900
Dec 8, 20252.032.031.981.981.98-2.94%557,700
Dec 5, 20252.052.062.032.042.04-0.49%249,900
Dec 4, 20252.052.082.042.052.050.49%129,200
Dec 3, 20252.062.082.042.042.04-0.97%371,400
Dec 2, 20252.052.102.052.062.060.49%152,100
Dec 1, 20252.052.062.032.052.05-0.97%397,200
Nov 28, 20252.122.122.072.072.07-2.36%72,900
Nov 27, 20252.182.182.112.122.12-2.75%260,400
Nov 26, 20252.172.192.172.182.180.93%252,100
Nov 25, 20252.162.182.132.162.16-315,600
Nov 24, 20252.122.182.122.162.161.89%315,500
Nov 21, 20252.192.202.112.122.12-3.64%1,016,600
Nov 20, 20252.202.222.202.202.20-0.45%896,800
Nov 19, 20252.212.222.212.212.21-440,300
Nov 18, 20252.202.222.202.212.210.45%893,400
Nov 17, 20252.202.212.192.202.20-178,900
Nov 14, 20252.202.202.192.202.20-0.45%190,300
Nov 13, 20252.182.222.182.212.211.38%611,800
Nov 12, 20252.172.192.172.182.18-289,800
Nov 11, 20252.172.202.172.182.180.46%69,400
Nov 10, 20252.182.202.172.172.17-837,000
Nov 7, 20252.182.182.172.172.17-0.46%95,800
Nov 6, 20252.172.182.162.182.18-60,800