KLSE:HSPLANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.20	2.21	2.18	2.18	2.18	-0.46%	869,300
May 15, 2026	2.24	2.24	2.19	2.19	2.19	-1.79%	51,200
May 14, 2026	2.21	2.25	2.21	2.23	2.23	1.83%	93,300
May 13, 2026	2.19	2.21	2.19	2.19	2.19	-	150,500
May 12, 2026	2.23	2.23	2.18	2.19	2.19	-0.90%	183,700
May 11, 2026	2.21	2.24	2.21	2.21	2.21	-	30,000
May 8, 2026	2.20	2.21	2.20	2.21	2.21	0.45%	17,800
May 7, 2026	2.21	2.22	2.20	2.20	2.20	-0.45%	77,600
May 6, 2026	2.17	2.24	2.17	2.21	2.21	1.38%	104,200
May 5, 2026	2.14	2.20	2.13	2.18	2.18	1.40%	327,100
May 4, 2026	2.16	2.17	2.14	2.15	2.15	-	463,800
Apr 30, 2026	2.14	2.17	2.14	2.15	2.15	0.47%	723,500
Apr 29, 2026	2.20	2.22	2.12	2.14	2.14	-2.73%	893,400
Apr 28, 2026	2.24	2.24	2.19	2.20	2.20	-1.35%	277,400
Apr 27, 2026	2.23	2.26	2.23	2.23	2.23	-	516,300
Apr 24, 2026	2.26	2.26	2.22	2.23	2.23	0.45%	190,900
Apr 23, 2026	2.22	2.24	2.22	2.22	2.22	-	436,400
Apr 22, 2026	2.20	2.22	2.20	2.22	2.22	1.37%	639,800
Apr 21, 2026	2.20	2.20	2.17	2.19	2.19	-0.45%	307,000
Apr 20, 2026	2.22	2.24	2.20	2.20	2.20	-0.45%	195,900
Apr 17, 2026	2.22	2.22	2.20	2.21	2.21	-0.45%	369,200
Apr 16, 2026	2.25	2.25	2.21	2.22	2.22	-1.33%	377,000
Apr 15, 2026	2.28	2.29	2.24	2.25	2.25	-1.32%	208,300
Apr 14, 2026	2.30	2.30	2.28	2.28	2.28	-1.72%	216,800
Apr 13, 2026	2.31	2.35	2.30	2.32	2.32	0.43%	63,100
Apr 10, 2026	2.31	2.32	2.31	2.31	2.31	-	120,500
Apr 9, 2026	2.32	2.36	2.31	2.31	2.31	0.43%	221,800
Apr 8, 2026	2.32	2.32	2.27	2.30	2.30	-0.86%	265,200
Apr 7, 2026	2.38	2.38	2.31	2.32	2.32	-2.52%	347,400
Apr 6, 2026	2.36	2.40	2.36	2.38	2.38	0.85%	194,600
Apr 3, 2026	2.27	2.41	2.27	2.36	2.36	0.85%	583,000
Apr 2, 2026	2.31	2.35	2.25	2.34	2.34	0.43%	201,100
Apr 1, 2026	2.34	2.35	2.24	2.33	2.33	-2.10%	154,200
Mar 31, 2026	2.36	2.41	2.35	2.38	2.38	1.28%	967,600
Mar 30, 2026	2.33	2.37	2.30	2.35	2.35	0.86%	495,500
Mar 27, 2026	2.32	2.34	2.32	2.33	2.33	-	176,300
Mar 26, 2026	2.35	2.35	2.32	2.33	2.33	-	209,400
Mar 25, 2026	2.32	2.35	2.30	2.33	2.33	0.87%	336,100
Mar 24, 2026	2.27	2.33	2.27	2.31	2.31	-0.86%	480,100
Mar 19, 2026	2.27	2.38	2.23	2.33	2.33	2.64%	802,100
Mar 18, 2026	2.30	2.30	2.26	2.27	2.27	-1.30%	179,000
Mar 17, 2026	2.25	2.30	2.20	2.30	2.30	2.22%	421,400
Mar 16, 2026	2.20	2.25	2.18	2.25	2.25	2.27%	176,500
Mar 13, 2026	2.22	2.23	2.17	2.20	2.20	-0.45%	526,000
Mar 12, 2026	2.23	2.24	2.20	2.21	2.21	0.45%	237,300
Mar 11, 2026	2.15	2.22	2.15	2.20	2.20	1.38%	224,100
Mar 10, 2026	2.23	2.23	2.08	2.17	2.17	-5.65%	677,900
Mar 9, 2026	2.16	2.31	2.15	2.30	2.24	6.98%	4,174,000
Mar 6, 2026	2.10	2.16	2.09	2.15	2.09	2.38%	123,600
Mar 5, 2026	2.10	2.12	2.09	2.10	2.04	0.48%	340,900