KLSE:HSPLANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.44	2.46	2.43	2.45	2.45	-	158,900
Aug 7, 2026	2.44	2.46	2.44	2.45	2.45	0.41%	259,100
Aug 6, 2026	2.43	2.45	2.42	2.44	2.44	-0.41%	232,200
Aug 5, 2026	2.45	2.46	2.43	2.45	2.45	-	185,200
Aug 4, 2026	2.50	2.50	2.45	2.45	2.45	-2.00%	206,200
Aug 3, 2026	2.47	2.50	2.47	2.50	2.50	1.21%	196,300
Jul 31, 2026	2.43	2.48	2.43	2.47	2.47	1.23%	142,900
Jul 30, 2026	2.43	2.44	2.43	2.44	2.44	0.41%	31,900
Jul 29, 2026	2.43	2.45	2.39	2.43	2.43	-	1,198,000
Jul 28, 2026	2.46	2.46	2.43	2.43	2.43	-0.82%	80,700
Jul 27, 2026	2.49	2.50	2.41	2.45	2.45	0.41%	174,700
Jul 24, 2026	2.44	2.45	2.40	2.44	2.44	-	616,400
Jul 23, 2026	2.41	2.46	2.40	2.44	2.44	1.24%	945,600
Jul 22, 2026	2.44	2.44	2.37	2.41	2.41	-1.63%	166,000
Jul 21, 2026	2.48	2.48	2.42	2.45	2.45	-1.21%	483,000
Jul 20, 2026	2.48	2.50	2.45	2.48	2.48	-	208,500
Jul 17, 2026	2.45	2.48	2.40	2.48	2.48	1.22%	306,800
Jul 16, 2026	2.39	2.45	2.39	2.45	2.45	2.51%	974,000
Jul 15, 2026	2.40	2.40	2.37	2.39	2.39	-0.42%	72,900
Jul 14, 2026	2.35	2.43	2.35	2.40	2.40	0.84%	1,104,700
Jul 13, 2026	2.35	2.41	2.35	2.38	2.38	1.28%	4,455,100
Jul 10, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	74,700
Jul 9, 2026	2.36	2.36	2.33	2.36	2.36	-	342,900
Jul 8, 2026	2.31	2.36	2.31	2.36	2.36	2.16%	765,400
Jul 7, 2026	2.27	2.31	2.27	2.31	2.31	2.21%	92,200
Jul 6, 2026	2.28	2.28	2.26	2.26	2.26	-0.44%	123,100
Jul 3, 2026	2.27	2.29	2.26	2.27	2.27	-	48,000
Jul 2, 2026	2.26	2.29	2.26	2.27	2.27	-	92,700
Jul 1, 2026	2.29	2.30	2.27	2.27	2.27	-2.99%	31,400
Jun 30, 2026	2.32	2.34	2.30	2.34	2.34	0.43%	247,800
Jun 29, 2026	2.26	2.33	2.26	2.33	2.33	3.10%	313,800
Jun 26, 2026	2.26	2.26	2.23	2.26	2.26	-	91,100
Jun 25, 2026	2.31	2.31	2.23	2.26	2.26	-2.16%	467,300
Jun 24, 2026	2.30	2.32	2.27	2.31	2.31	0.43%	660,600
Jun 23, 2026	2.30	2.33	2.29	2.30	2.30	-	635,100
Jun 22, 2026	2.26	2.32	2.26	2.30	2.30	2.22%	309,100
Jun 19, 2026	2.25	2.30	2.25	2.25	2.25	-	391,000
Jun 18, 2026	2.20	2.25	2.16	2.25	2.25	2.27%	1,207,500
Jun 16, 2026	2.16	2.21	2.16	2.20	2.20	1.85%	497,000
Jun 15, 2026	2.22	2.22	2.14	2.16	2.16	-2.70%	602,600
Jun 12, 2026	2.14	2.25	2.14	2.22	2.22	4.23%	615,600
Jun 11, 2026	2.12	2.15	2.12	2.13	2.13	-	30,000
Jun 10, 2026	2.13	2.13	2.13	2.13	2.13	-0.47%	30,800
Jun 9, 2026	2.12	2.15	2.12	2.14	2.14	0.47%	200,900
Jun 8, 2026	2.12	2.18	2.12	2.13	2.13	-0.93%	129,300
Jun 5, 2026	2.19	2.19	2.12	2.15	2.15	-0.46%	2,440,200
Jun 4, 2026	2.11	2.20	2.11	2.16	2.16	2.86%	360,100
Jun 3, 2026	2.08	2.10	2.08	2.10	2.10	0.48%	113,700
May 29, 2026	2.10	2.11	2.07	2.09	2.09	-1.88%	1,562,400
May 28, 2026	2.12	2.16	2.11	2.13	2.13	0.47%	2,507,100