HSS Engineers Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.50	0.50	0.48	0.50	0.50	-	732,900
Nov 14, 2025	0.51	0.51	0.49	0.50	0.50	-0.99%	1,067,200
Nov 13, 2025	0.51	0.52	0.51	0.51	0.51	-1.94%	327,100
Nov 12, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	101,600
Nov 11, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	509,500
Nov 10, 2025	0.52	0.53	0.51	0.52	0.52	-0.96%	479,600
Nov 7, 2025	0.51	0.52	0.51	0.52	0.52	0.97%	97,800
Nov 6, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	510,800
Nov 5, 2025	0.53	0.54	0.51	0.52	0.52	-3.70%	1,188,800
Nov 4, 2025	0.53	0.54	0.52	0.54	0.54	0.93%	367,700
Nov 3, 2025	0.54	0.56	0.53	0.54	0.54	-0.93%	763,100
Oct 31, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	1,077,600
Oct 30, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	569,300
Oct 29, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	1,004,600
Oct 28, 2025	0.57	0.57	0.55	0.57	0.57	-	1,099,100
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