HSS Engineers Berhad (KLSE:HSSEB)
Malaysia · Delayed Price · Currency is MYR 0.6400
+0.0300 (4.92%)
At close: Sep 18, 2025
HSS Engineers Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | - | 3,295,800 |
| Aug 8, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 2,008,400 |
| Aug 7, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 669,600 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.55% | 1,646,600 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -3.73% | 2,463,800 |
| Aug 4, 2025 | 0.62 | 0.68 | 0.61 | 0.67 | 0.67 | 7.20% | 2,837,300 |
| Aug 1, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 3.31% | 2,622,000 |
| Jul 31, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 0.83% | 2,156,000 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 582,500 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 799,800 |
| Jul 28, 2025 | 0.65 | 0.68 | 0.62 | 0.63 | 0.63 | -0.79% | 4,465,500 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.60% | 2,844,300 |
| Jul 24, 2025 | 0.62 | 0.66 | 0.59 | 0.63 | 0.63 | 3.31% | 4,990,500 |
| Jul 23, 2025 | 0.51 | 0.63 | 0.51 | 0.61 | 0.61 | 18.63% | 8,691,700 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,408,500 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -2.80% | 2,746,600 |
| Jul 18, 2025 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 4.90% | 10,130,600 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 2,110,900 |
| Jul 16, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 1,575,100 |
| Jul 15, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -2.75% | 2,311,700 |
| Jul 14, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -2.68% | 1,132,900 |
| Jul 11, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 4.67% | 2,556,000 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.83% | 204,400 |
| Jul 9, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 350,300 |
| Jul 8, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.64% | 2,617,200 |
| Jul 7, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.65% | 733,700 |
| Jul 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 80,200 |