Hup Seng Industries Berhad (KLSE:HUPSENG)
Malaysia · Delayed Price · Currency is MYR 0.9700
-0.0050 (-0.51%)
At close: Jun 8, 2026
KLSE:HUPSENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 206,000 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 104,800 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 17,200 |
| Jun 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 72,400 |
| May 29, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 203,000 |
| May 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 59,300 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 34,000 |
| May 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 455,300 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 203,700 |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 160,300 |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 448,500 |
| May 19, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 53,400 |
| May 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 236,800 |
| May 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 140,500 |
| May 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 218,100 |
| May 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 429,100 |
| May 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 146,900 |
| May 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 213,600 |
| May 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 524,800 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 121,200 |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 228,000 |
| May 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 84,500 |
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 65,800 |
| Apr 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 331,600 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 107,100 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 197,600 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 311,400 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 271,400 |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 70,500 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 56,000 |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 468,400 |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 309,400 |
| Apr 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 96,700 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 75,700 |
| Apr 15, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 398,200 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 43,800 |
| Apr 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 128,700 |
| Apr 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 8,300 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 197,200 |
| Apr 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 118,100 |
| Apr 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 128,800 |
| Apr 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 86,900 |
| Apr 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 135,700 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 104,600 |
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 98,500 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 68,300 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 150,100 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 74,400 |
| Mar 26, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 15,700 |
| Mar 25, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.51% | 220,400 |