KLSE:HSPLANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.23	2.25	2.23	2.24	2.24	-	96,600
Oct 29, 2026	2.22	2.25	2.22	2.24	2.24	-0.44%	917,300
Oct 28, 2026	2.25	2.26	2.24	2.25	2.25	0.90%	108,900
Oct 27, 2026	2.27	2.27	2.23	2.23	2.23	-1.76%	288,600
Oct 26, 2026	2.27	2.27	2.25	2.27	2.27	-	15,600
Oct 23, 2026	2.33	2.33	2.26	2.27	2.27	-1.30%	294,300
Oct 22, 2026	2.33	2.33	2.30	2.30	2.30	0.88%	249,100
Oct 21, 2026	2.30	2.31	2.28	2.28	2.28	-0.87%	41,600
Oct 20, 2026	2.27	2.32	2.27	2.30	2.30	0.44%	37,100
Oct 19, 2026	2.27	2.30	2.27	2.29	2.29	0.88%	66,200
Oct 16, 2026	2.25	2.27	2.25	2.27	2.27	0.89%	67,300
Oct 15, 2026	2.27	2.27	2.23	2.25	2.25	-0.88%	661,600
Oct 14, 2026	2.29	2.33	2.26	2.27	2.27	-0.87%	654,100
Oct 13, 2026	2.29	2.30	2.28	2.29	2.29	-0.87%	283,500
Oct 12, 2026	2.33	2.34	2.30	2.31	2.31	-0.86%	278,300
Oct 9, 2026	2.33	2.37	2.31	2.33	2.33	0.43%	281,100
Oct 8, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	114,600
Oct 7, 2026	2.31	2.31	2.27	2.30	2.30	-0.86%	210,300
Oct 6, 2026	2.33	2.34	2.31	2.32	2.32	-0.85%	72,100
Oct 5, 2026	2.37	2.38	2.33	2.34	2.34	-0.85%	88,800
Oct 2, 2026	2.37	2.37	2.36	2.36	2.36	-	303,700
Oct 1, 2026	2.42	2.42	2.36	2.36	2.36	-2.48%	138,800
Sep 30, 2026	2.42	2.43	2.42	2.42	2.42	-0.82%	97,800
Sep 29, 2026	2.43	2.45	2.43	2.44	2.44	-0.41%	26,800
Sep 28, 2026	2.47	2.49	2.45	2.45	2.45	-0.81%	91,200
Sep 25, 2026	2.45	2.47	2.45	2.47	2.47	-0.40%	30,100
Sep 24, 2026	2.44	2.49	2.43	2.48	2.48	1.64%	43,200
Sep 23, 2026	2.51	2.53	2.44	2.44	2.44	-2.79%	80,200
Sep 22, 2026	2.46	2.53	2.43	2.51	2.51	0.80%	625,400
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