HSS Holdings Berhad (KLSE:HSSBAKERY)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Aug 11, 2026
HSS Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 876,000 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 285,300 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,214,200 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 680,700 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 4,179,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,738,100 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 6,532,400 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,498,400 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,080,500 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 636,100 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 248,600 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 117,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 359,000 |
| Jul 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 2,045,800 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 442,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,779,100 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 176,100 |
| Jul 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,558,200 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,182,000 |
| Jul 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 551,700 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 613,800 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,883,500 |
| Jul 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,550,100 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 4,606,600 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,928,300 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,308,100 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 4,361,800 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,717,100 |
| Jul 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,032,600 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 11,396,600 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 803,800 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,108,800 |
| Jun 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,100,600 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 8,394,100 |
| Jun 24, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 4,590,200 |