Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia · Delayed Price · Currency is MYR 1.000
-0.010 (-0.99%)
At close: Mar 19, 2026
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 38,300 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 132,300 |
| Mar 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 295,200 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 44,900 |
| Mar 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 235,000 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 211,400 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 102,600 |
| Mar 10, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 6.19% | 226,400 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 793,300 |
| Mar 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 227,400 |
| Mar 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 135,100 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 406,800 |
| Mar 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 282,200 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 125,600 |
| Feb 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 230,400 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 441,100 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 192,500 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 860,000 |
| Feb 23, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 91,600 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 155,800 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 150,300 |
| Feb 16, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 222,400 |
| Feb 13, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 252,300 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 684,100 |
| Feb 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 81,100 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 104,700 |
| Feb 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 133,800 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 162,400 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 160,000 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 46,800 |
| Feb 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 167,500 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 377,200 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 673,300 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 169,200 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 527,600 |
| Jan 26, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 7.92% | 2,905,700 |
| Jan 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 136,800 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 70,800 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 62,300 |
| Jan 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 77,700 |
| Jan 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 50,500 |
| Jan 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 71,300 |
| Jan 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 75,500 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 377,600 |
| Jan 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 278,100 |
| Jan 12, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 64,200 |
| Jan 9, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 324,200 |
| Jan 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 40,000 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 106,500 |
| Jan 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 112,700 |