HSS Engineers Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	196,200
Apr 28, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	143,500
Apr 27, 2026	0.43	0.44	0.41	0.41	0.41	-4.71%	804,800
Apr 24, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	437,900
Apr 23, 2026	0.40	0.42	0.40	0.42	0.42	-	622,200
Apr 22, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	936,000
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	3.90%	1,368,000
Apr 20, 2026	0.41	0.41	0.38	0.39	0.39	-8.33%	1,135,300
Apr 17, 2026	0.41	0.42	0.39	0.42	0.42	2.44%	262,100
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	273,600
Apr 15, 2026	0.38	0.41	0.37	0.41	0.41	8.00%	1,525,700
Apr 14, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	857,300
Apr 13, 2026	0.36	0.36	0.33	0.35	0.35	-4.11%	498,700
Apr 10, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	417,500
Apr 9, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	334,000
Apr 8, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	747,200
Apr 7, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	246,400
Apr 6, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	517,200
Apr 3, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	404,700
Apr 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	199,700
Apr 1, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	778,000
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	3,337,500
Mar 30, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	2,573,400
Mar 27, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	2,036,400
Mar 26, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,659,400
Mar 25, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	986,600
Mar 24, 2026	0.35	0.36	0.35	0.35	0.35	-	612,400
Mar 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	925,700
Mar 18, 2026	0.36	0.37	0.36	0.36	0.36	-	263,300