Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia · Delayed Price · Currency is MYR 1.020
+0.010 (0.99%)
At close: Oct 28, 2025
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 288,700 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 396,700 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 111,000 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 173,100 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 204,900 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 83,200 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 72,500 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 172,900 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 120,000 |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 229,100 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 115,200 |
| Oct 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 116,600 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 151,300 |
| Oct 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 145,600 |
| Oct 6, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 81,300 |
| Oct 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 147,600 |
| Oct 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 199,900 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 145,600 |
| Sep 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 494,700 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 382,600 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.02% | 1,601,900 |
| Sep 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 199,600 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 927,700 |
| Sep 23, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 124,500 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 78,500 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 116,000 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 95,900 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.01% | 293,400 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -1.49% | 274,500 |
| Sep 11, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | 1.00% | 592,300 |
| Sep 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | - | 724,500 |
| Sep 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -0.99% | 693,300 |
| Sep 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 1,170,700 |
| Sep 4, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.98 | -0.99% | 1,461,200 |
| Sep 3, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 0.99 | 6.32% | 5,426,900 |
| Sep 2, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.93 | 2.15% | 628,400 |
| Aug 29, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | - | 95,500 |
| Aug 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | - | 114,500 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.91 | 0.54% | 313,600 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.91 | - | 280,500 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | 412,600 |
| Aug 22, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.91 | - | 292,900 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -1.06% | 358,000 |
| Aug 20, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 1.62% | 167,200 |
| Aug 19, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -0.54% | 152,400 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | - | 132,300 |
| Aug 15, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.91 | 0.54% | 252,800 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.09% | 302,500 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.90 | -1.08% | 240,800 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.91 | -1.60% | 1,784,000 |