HSS Engineers Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.39	0.39	0.38	0.39	0.39	-	707,800
Dec 19, 2025	0.40	0.40	0.38	0.39	0.39	-	972,400
Dec 18, 2025	0.39	0.39	0.38	0.39	0.39	-	1,065,200
Dec 17, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	1,058,600
Dec 16, 2025	0.40	0.40	0.38	0.38	0.38	-6.17%	807,500
Dec 15, 2025	0.42	0.42	0.38	0.41	0.41	-3.57%	2,510,200
Dec 12, 2025	0.37	0.42	0.35	0.42	0.42	18.31%	7,254,500
Dec 11, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	815,300
Dec 10, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	943,500
Dec 9, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	203,900
Dec 8, 2025	0.38	0.39	0.36	0.38	0.38	1.33%	1,674,000
Dec 5, 2025	0.40	0.41	0.37	0.38	0.38	-5.06%	2,183,600
Dec 4, 2025	0.38	0.41	0.38	0.40	0.40	5.33%	2,480,800
Dec 3, 2025	0.40	0.41	0.38	0.38	0.38	-5.06%	2,064,300
Dec 2, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	262,600
Dec 1, 2025	0.41	0.41	0.38	0.39	0.39	-4.88%	916,300
Nov 28, 2025	0.42	0.44	0.40	0.41	0.41	-2.38%	1,696,900
Nov 27, 2025	0.41	0.46	0.41	0.42	0.42	5.00%	2,434,100
Nov 26, 2025	0.45	0.45	0.40	0.40	0.40	-11.11%	2,180,400
Nov 25, 2025	0.48	0.48	0.45	0.45	0.45	-3.23%	1,250,800
Nov 24, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	277,500
Nov 21, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	252,400
Nov 20, 2025	0.49	0.49	0.48	0.48	0.48	-3.06%	690,600
Nov 19, 2025	0.49	0.50	0.48	0.49	0.49	-	213,200
Nov 18, 2025	0.49	0.49	0.47	0.49	0.49	-2.00%	950,400
Nov 17, 2025	0.50	0.50	0.48	0.50	0.50	-	732,900