HSS Engineers Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.53	0.54	0.53	0.53	0.53	-0.93%	1,461,000
Aug 7, 2026	0.54	0.55	0.53	0.54	0.54	-1.83%	67,000
Aug 6, 2026	0.55	0.55	0.53	0.55	0.55	-	1,677,400
Aug 5, 2026	0.53	0.55	0.53	0.55	0.55	3.81%	1,320,600
Aug 4, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	253,700
Aug 3, 2026	0.53	0.54	0.51	0.54	0.54	1.90%	2,196,200
Jul 31, 2026	0.51	0.53	0.49	0.53	0.53	3.96%	2,210,300
Jul 30, 2026	0.50	0.51	0.48	0.51	0.51	-	343,700
Jul 29, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	408,500
Jul 28, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	1,514,900
Jul 27, 2026	0.45	0.51	0.45	0.50	0.50	13.64%	4,229,100
Jul 24, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	673,600
Jul 23, 2026	0.42	0.44	0.42	0.43	0.43	-1.15%	95,000
Jul 22, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	798,700
Jul 21, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	1,215,100
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	145,400
Jul 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	227,800
Jul 16, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	133,900
Jul 15, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	419,000
Jul 14, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	116,900
Jul 13, 2026	0.42	0.42	0.41	0.42	0.42	-	105,700
Jul 10, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	266,400
Jul 9, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	112,500
Jul 8, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	355,600
Jul 7, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	391,700
Jul 6, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	200,500
Jul 3, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	54,600
Jul 2, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	143,600
Jul 1, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	225,900
Jun 30, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	62,300
Jun 29, 2026	0.44	0.46	0.44	0.46	0.46	-	221,500
Jun 26, 2026	0.45	0.46	0.44	0.46	0.46	-	235,100
Jun 25, 2026	0.46	0.46	0.45	0.46	0.46	-	21,600
Jun 24, 2026	0.45	0.47	0.45	0.46	0.46	-1.09%	425,400
Jun 23, 2026	0.46	0.46	0.44	0.46	0.46	-1.08%	297,100
Jun 22, 2026	0.47	0.47	0.45	0.47	0.47	-	9,100
Jun 19, 2026	0.47	0.47	0.44	0.47	0.47	-	91,100
Jun 18, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	555,500
Jun 16, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	676,700
Jun 15, 2026	0.44	0.47	0.44	0.45	0.45	3.45%	946,000
Jun 12, 2026	0.42	0.44	0.41	0.44	0.44	1.16%	293,300
Jun 11, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	7,600
Jun 10, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	39,200
Jun 9, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	180,700
Jun 8, 2026	0.41	0.43	0.41	0.43	0.43	-1.16%	348,500
Jun 5, 2026	0.42	0.43	0.41	0.43	0.43	-1.15%	563,900
Jun 4, 2026	0.42	0.44	0.41	0.44	0.44	2.35%	129,200
Jun 3, 2026	0.42	0.43	0.42	0.43	0.43	-	556,300
May 29, 2026	0.41	0.43	0.39	0.43	0.43	4.94%	1,131,700
May 28, 2026	0.43	0.43	0.39	0.41	0.41	-5.81%	1,400,000