HSS Engineers Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	616,000
Mar 6, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	456,500
Mar 5, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	223,600
Mar 4, 2026	0.39	0.40	0.38	0.40	0.40	-	377,900
Mar 3, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	135,500
Mar 2, 2026	0.39	0.41	0.39	0.40	0.40	-2.44%	674,800
Feb 27, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	521,700
Feb 26, 2026	0.42	0.43	0.39	0.42	0.42	-2.33%	1,514,600
Feb 25, 2026	0.42	0.44	0.41	0.43	0.43	1.18%	1,595,300
Feb 24, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	382,100
Feb 23, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	363,400
Feb 20, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	390,600
Feb 19, 2026	0.40	0.42	0.39	0.42	0.42	2.47%	618,600
Feb 16, 2026	0.40	0.41	0.39	0.41	0.41	-	127,900
Feb 13, 2026	0.40	0.42	0.39	0.41	0.41	-1.22%	730,900
Feb 12, 2026	0.36	0.42	0.36	0.41	0.41	12.33%	5,210,700
Feb 11, 2026	0.36	0.37	0.36	0.37	0.37	-	135,800
Feb 10, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	788,400
Feb 9, 2026	0.37	0.37	0.35	0.36	0.36	-	2,093,600
Feb 6, 2026	0.37	0.37	0.36	0.36	0.36	-6.58%	1,121,100
Feb 5, 2026	0.37	0.39	0.37	0.38	0.38	-1.30%	578,400
Feb 4, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	390,300
Feb 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	616,500
Jan 30, 2026	0.38	0.39	0.38	0.39	0.39	-	286,300
Jan 29, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	780,300
Jan 28, 2026	0.39	0.39	0.36	0.38	0.38	-1.30%	1,119,900
Jan 27, 2026	0.35	0.42	0.34	0.39	0.39	8.45%	3,986,100
Jan 26, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	1,095,800
Jan 23, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	668,700
Jan 22, 2026	0.36	0.37	0.35	0.36	0.36	1.43%	1,275,200
Jan 21, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	747,700
Jan 20, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,595,400
Jan 19, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	1,339,800
Jan 16, 2026	0.38	0.39	0.37	0.38	0.38	-	896,900
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	725,600
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	575,500
Jan 13, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	2,085,900
Jan 12, 2026	0.40	0.41	0.38	0.39	0.39	-4.94%	1,999,200
Jan 9, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	747,300
Jan 8, 2026	0.40	0.42	0.39	0.40	0.40	-	1,295,700
Jan 7, 2026	0.41	0.42	0.40	0.40	0.40	-6.98%	2,053,000
Jan 6, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	791,500
Jan 5, 2026	0.40	0.44	0.40	0.44	0.44	8.75%	1,967,800
Jan 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	421,700
Dec 31, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	277,900
Dec 30, 2025	0.40	0.40	0.39	0.40	0.40	-	102,200
Dec 29, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	3,150,400
Dec 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	191,700
Dec 24, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	1,064,400
Dec 23, 2025	0.38	0.41	0.38	0.40	0.40	2.60%	3,107,700