KLSE:HSPLANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.52	2.52	2.45	2.49	2.49	-1.19%	173,200
Sep 18, 2026	2.55	2.55	2.47	2.52	2.52	-0.79%	1,711,600
Sep 17, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	147,300
Sep 15, 2026	2.60	2.62	2.59	2.60	2.60	-1.52%	35,000
Sep 14, 2026	2.53	2.64	2.53	2.64	2.64	2.72%	236,500
Sep 11, 2026	2.62	2.64	2.55	2.57	2.57	-2.28%	407,000
Sep 10, 2026	2.58	2.63	2.58	2.63	2.63	0.38%	294,400
Sep 9, 2026	2.60	2.63	2.58	2.62	2.62	0.38%	167,300
Sep 8, 2026	2.53	2.66	2.53	2.63	2.61	3.95%	629,800
Sep 7, 2026	2.53	2.54	2.53	2.53	2.51	-	24,300
Sep 4, 2026	2.56	2.56	2.49	2.53	2.51	-1.17%	253,900
Sep 3, 2026	2.51	2.56	2.51	2.56	2.54	1.59%	103,600
Sep 2, 2026	2.53	2.53	2.48	2.52	2.50	-0.40%	540,000
Sep 1, 2026	2.48	2.53	2.48	2.53	2.51	2.02%	58,300
Aug 28, 2026	2.56	2.60	2.48	2.48	2.46	-3.12%	569,900
Aug 27, 2026	2.55	2.57	2.54	2.56	2.54	0.79%	204,300
Aug 26, 2026	2.52	2.54	2.52	2.54	2.52	0.79%	61,800
Aug 24, 2026	2.54	2.54	2.47	2.52	2.50	-0.79%	124,300
Aug 21, 2026	2.50	2.54	2.49	2.54	2.52	1.60%	104,300
Aug 20, 2026	2.46	2.50	2.45	2.50	2.48	-	59,700
Aug 19, 2026	2.49	2.53	2.49	2.50	2.48	-	110,200
Aug 18, 2026	2.49	2.50	2.47	2.50	2.48	0.40%	51,000
Aug 17, 2026	2.46	2.49	2.46	2.49	2.47	0.81%	17,100
Aug 14, 2026	2.45	2.48	2.42	2.47	2.45	0.41%	453,700
Aug 13, 2026	2.55	2.55	2.43	2.46	2.44	-4.28%	150,100
Aug 12, 2026	2.55	2.59	2.55	2.57	2.55	-	83,300
Aug 11, 2026	2.46	2.62	2.46	2.57	2.55	4.90%	957,300
Aug 10, 2026	2.44	2.46	2.43	2.45	2.43	-	158,900
Aug 7, 2026	2.44	2.46	2.44	2.45	2.43	0.41%	259,100
Aug 6, 2026	2.43	2.45	2.42	2.44	2.42	-0.41%	232,200
Aug 5, 2026	2.45	2.46	2.43	2.45	2.43	-	185,200
Aug 4, 2026	2.50	2.50	2.45	2.45	2.43	-2.00%	206,200
Aug 3, 2026	2.47	2.50	2.47	2.50	2.48	1.21%	196,300
Jul 31, 2026	2.43	2.48	2.43	2.47	2.45	1.23%	142,900
Jul 30, 2026	2.43	2.44	2.43	2.44	2.42	0.41%	31,900
Jul 29, 2026	2.43	2.45	2.39	2.43	2.41	-	1,198,000
Jul 28, 2026	2.46	2.46	2.43	2.43	2.41	-0.82%	80,700
Jul 27, 2026	2.49	2.50	2.41	2.45	2.43	0.41%	174,700
Jul 24, 2026	2.44	2.45	2.40	2.44	2.42	-	616,400
Jul 23, 2026	2.41	2.46	2.40	2.44	2.42	1.24%	945,600
Jul 22, 2026	2.44	2.44	2.37	2.41	2.39	-1.63%	166,000
Jul 21, 2026	2.48	2.48	2.42	2.45	2.43	-1.21%	483,000
Jul 20, 2026	2.48	2.50	2.45	2.48	2.46	-	208,500
Jul 17, 2026	2.45	2.48	2.40	2.48	2.46	1.22%	306,800
Jul 16, 2026	2.39	2.45	2.39	2.45	2.43	2.51%	974,000
Jul 15, 2026	2.40	2.40	2.37	2.39	2.37	-0.42%	72,900
Jul 14, 2026	2.35	2.43	2.35	2.40	2.38	0.84%	1,104,700
Jul 13, 2026	2.35	2.41	2.35	2.38	2.36	1.28%	4,455,100
Jul 10, 2026	2.36	2.36	2.34	2.35	2.33	-0.42%	74,700
Jul 9, 2026	2.36	2.36	2.33	2.36	2.34	-	342,900