HSS Engineers Berhad (KLSE:HSSEB)
Malaysia · Delayed Price · Currency is MYR 0.5700
-0.0150 (-2.56%)
At close: Oct 27, 2025
HSS Engineers Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -2.56% | 995,800 |
| Oct 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.63% | 221,600 |
| Oct 23, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 269,600 |
| Oct 22, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.87% | 466,000 |
| Oct 21, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -0.86% | 367,800 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -2.52% | 1,852,600 |
| Oct 16, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 779,100 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -0.85% | 1,698,100 |
| Oct 14, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 1,697,700 |
| Oct 13, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,297,900 |
| Oct 10, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -2.40% | 1,013,400 |
| Oct 9, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 518,500 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.80% | 389,100 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.57% | 543,500 |
| Oct 6, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -1.55% | 1,366,100 |
| Oct 3, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.27% | 687,300 |
| Oct 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 2.33% | 1,149,800 |
| Oct 1, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 532,500 |
| Sep 30, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -1.53% | 885,400 |
| Sep 29, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -4.38% | 1,217,100 |
| Sep 26, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 553,500 |
| Sep 25, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.01% | 2,151,600 |
| Sep 24, 2025 | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | 4.72% | 2,479,000 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 329,100 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.60% | 443,900 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -2.34% | 601,900 |
| Sep 18, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 1,548,300 |
| Sep 17, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 6.09% | 1,667,200 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -0.86% | 865,900 |
| Sep 11, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.87% | 780,700 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -5.74% | 4,941,900 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 1,209,600 |
| Sep 8, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 514,600 |
| Sep 4, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 1,182,100 |
| Sep 3, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,319,600 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -4.55% | 2,476,000 |
| Aug 29, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,437,300 |
| Aug 28, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -0.75% | 1,774,100 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.48% | 986,900 |
| Aug 26, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.50% | 1,374,500 |
| Aug 25, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.75% | 2,414,000 |
| Aug 22, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 693,000 |
| Aug 21, 2025 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -6.34% | 6,859,000 |
| Aug 20, 2025 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | 10.08% | 7,356,300 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | - | 1,053,500 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 1,066,100 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,157,700 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 2,594,500 |
| Aug 13, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.75% | 3,255,800 |
| Aug 12, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 4.72% | 3,033,100 |