Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia · Delayed Price · Currency is MYR 0.9700
0.00 (0.00%)
At close: Jul 20, 2026
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25,600 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 106,700 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 15,900 |
| Jul 15, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 97,800 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 133,300 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 90,300 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 44,900 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100,000 |
| Jul 8, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 60,700 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 118,600 |
| Jul 6, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 31,000 |
| Jul 3, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 46,900 |
| Jul 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 80,700 |
| Jul 1, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 109,100 |
| Jun 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 71,600 |
| Jun 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 17,000 |
| Jun 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 75,900 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.96 | - | 142,300 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | 82,600 |
| Jun 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | 104,300 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -1.03% | 143,100 |
| Jun 19, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | - | 25,500 |
| Jun 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 0.52% | 135,800 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -0.51% | 314,300 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.96 | -0.51% | 148,800 |
| Jun 12, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | 2.08% | 172,000 |
| Jun 11, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | -0.52% | 248,200 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -1.03% | 101,800 |
| Jun 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 0.52% | 60,600 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.96 | -0.51% | 206,000 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.51% | 104,800 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 17,200 |
| Jun 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 72,400 |
| May 29, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.51% | 203,000 |
| May 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 59,300 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 34,000 |
| May 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 455,300 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 203,700 |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 160,300 |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.49% | 448,500 |
| May 19, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 53,400 |
| May 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | - | 236,800 |
| May 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | - | 140,500 |
| May 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.99% | 218,100 |
| May 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -0.98% | 429,100 |
| May 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | - | 146,900 |
| May 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | 0.99% | 213,600 |
| May 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.51% | 524,800 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 121,200 |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.50% | 228,000 |