HSS Engineers Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.43	0.43	0.40	0.43	0.43	2.38%	228,100
May 25, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	601,400
May 22, 2026	0.43	0.43	0.42	0.43	0.43	-	199,600
May 21, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	905,000
May 20, 2026	0.42	0.42	0.41	0.42	0.42	-	935,200
May 19, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	558,000
May 18, 2026	0.44	0.44	0.41	0.41	0.41	-7.87%	2,169,200
May 15, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	2,532,100
May 14, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	2,988,700
May 13, 2026	0.46	0.47	0.46	0.47	0.47	3.30%	403,400
May 12, 2026	0.45	0.46	0.43	0.46	0.46	2.25%	598,500
May 11, 2026	0.45	0.46	0.43	0.45	0.45	-2.20%	1,125,600
May 8, 2026	0.46	0.46	0.43	0.46	0.46	-	888,500
May 7, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	445,600
May 6, 2026	0.43	0.46	0.42	0.45	0.45	5.88%	1,697,900
May 5, 2026	0.40	0.43	0.40	0.43	0.43	2.41%	420,400
May 4, 2026	0.43	0.44	0.40	0.42	0.42	-2.35%	840,700
Apr 30, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	787,300