Kuala Lumpur - Delayed Quote MYR

HSS Engineers Berhad (0185.KL)

Compare
0.9750
-0.0150
(-1.52%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.98000.98000.95500.97500.9750186,300
Jan 27, 20250.99000.99000.94500.99000.9900228,100
Jan 24, 20250.95500.98500.93500.98500.9850142,900
Jan 23, 20250.95500.97500.95000.95000.950085,500
Jan 22, 20250.97000.97000.96000.96000.960043,100
Jan 21, 20250.99500.99500.98000.98000.980093,800
Jan 20, 20250.97500.99500.97500.99000.990047,500
Jan 17, 20250.97500.97500.97500.97500.975010,000
Jan 16, 20250.99500.99500.96500.99500.9950253,600
Jan 15, 20250.96501.00000.95000.99500.9950386,200
Jan 14, 20250.95000.98500.93000.98500.9850820,100
Jan 13, 20250.97500.99000.94000.99000.9900734,000
Jan 10, 20251.01001.02000.97000.99500.99501,799,900
Jan 9, 20251.03001.04001.01001.02001.0200318,100
Jan 8, 20251.05001.05001.02001.02001.02001,480,600
Jan 7, 20251.04001.06001.04001.06001.0600524,200
Jan 6, 20251.05001.05001.03001.05001.0500241,400
Jan 3, 20251.03001.06001.03001.05001.0500543,800
Jan 2, 20251.04001.04001.02001.03001.0300229,700
Dec 31, 20241.03001.04001.02001.03001.0300153,800
Dec 30, 20241.03001.05001.02001.03001.0300582,600
Dec 27, 20241.02001.06001.02001.05001.0500310,300
Dec 26, 20241.02001.03001.01001.03001.0300142,500
Dec 24, 20241.02001.03001.01001.02001.0200303,100
Dec 23, 20241.01001.04001.01001.03001.030019,200
Dec 20, 20241.04001.05001.01001.04001.0400229,000
Dec 19, 20241.02001.04001.01001.04001.04002,077,800
Dec 18, 20241.03001.03001.02001.03001.0300158,000
Dec 17, 20241.05001.05001.03001.03001.03001,530,100
Dec 16, 20241.07001.07001.03001.04001.0400294,300
Dec 13, 20241.06001.06001.04001.05001.0500343,100
Dec 12, 20241.06001.08001.06001.08001.080012,100
Dec 11, 20241.06001.08001.06001.07001.0700105,500
Dec 10, 20241.05001.07001.04001.07001.0700882,500
Dec 9, 20241.08001.08001.05001.06001.0600144,400
Dec 6, 20241.05001.08001.05001.08001.0800106,900
Dec 5, 20241.09001.11001.05001.05001.0500879,400
Dec 4, 20241.07001.12001.03001.12001.1200505,600
Dec 3, 20241.06001.08001.06001.08001.0800454,600
Dec 2, 20241.06001.06001.03001.05001.0500701,600
Nov 29, 20241.08001.08001.05001.07001.0700626,000
Nov 28, 20241.09001.09001.06001.06001.0600729,400
Nov 27, 20241.12001.13001.08001.10001.1000280,600
Nov 26, 20241.11001.13001.08001.12001.1200226,200
Nov 25, 20241.08001.10001.04001.10001.10002,578,900
Nov 22, 20241.16001.16001.06001.06001.0600332,900
Nov 21, 20241.16001.18001.14001.16001.1600201,300
Nov 20, 20241.18001.19001.17001.17001.1700454,800
Nov 19, 20241.18001.18001.14001.18001.1800111,300
Nov 18, 20241.15001.19001.15001.18001.1800588,900
Nov 15, 20241.14001.17001.12001.15001.1500321,800
Nov 14, 20241.16001.16001.10001.16001.1600390,500
Nov 13, 20241.08001.16001.08001.16001.16001,000,200
Nov 12, 20241.10001.15001.10001.13001.130076,600
Nov 11, 20241.13001.15001.09001.15001.1500122,900
Nov 8, 20241.12001.13001.10001.13001.1300430,700
Nov 7, 20241.11001.13001.10001.12001.1200904,700
Nov 6, 20241.12001.12001.09001.11001.1100246,500
Nov 5, 20241.11001.14001.11001.14001.140010,800
Nov 4, 20241.12001.15001.09001.15001.150026,100
Nov 1, 20241.16001.16001.07001.12001.1200496,300
Oct 30, 20241.12001.17001.11001.16001.1600541,500
Oct 29, 20241.15001.15001.13001.15001.150023,500
Oct 28, 20241.14001.15001.14001.15001.1500217,900
Oct 25, 20241.14001.16001.12001.16001.1600227,800
Oct 24, 20241.18001.18001.13001.16001.160068,400
Oct 23, 20241.12001.17001.11001.17001.17001,259,800
Oct 22, 20241.09001.13001.09001.13001.1300425,000
Oct 21, 20241.12001.12001.07001.09001.09001,022,100
Oct 18, 20241.11001.15001.10001.12001.1200710,200
Oct 17, 20241.11001.11001.09001.11001.110025,700
Oct 16, 20241.10001.12001.09001.11001.1100348,200
Oct 15, 20241.11001.11001.08001.10001.100066,200
Oct 14, 20241.07001.11001.05001.11001.1100385,900
Oct 11, 20241.05001.08001.05001.08001.0800179,700
Oct 10, 20241.06001.06001.04001.06001.0600597,600
Oct 9, 20241.05001.06001.03001.04001.0400790,500
Oct 8, 20241.05001.06001.05001.06001.0600410,200
Oct 7, 20241.06001.08001.04001.05001.050079,800
Oct 4, 20241.05001.08001.04001.08001.0800651,000
Oct 3, 20241.05001.07001.03001.07001.0700241,800
Oct 2, 20241.07001.08001.02001.05001.05001,203,700
Oct 1, 20241.08001.10001.07001.07001.0700126,700
Sep 30, 20241.07001.11001.07001.08001.0800180,000
Sep 27, 20241.09001.12001.07001.09001.0900291,500
Sep 26, 20241.08001.13001.05001.13001.1300641,200
Sep 25, 20241.11001.13001.09001.12001.120039,600
Sep 24, 20241.14001.14001.11001.13001.1300265,900
Sep 23, 20241.14001.18001.12001.15001.1500494,900
Sep 20, 20241.12001.15001.10001.10001.1000338,100
Sep 19, 20241.10001.13001.09001.13001.1300690,600
Sep 18, 20241.08001.09001.07001.08001.080086,100
Sep 17, 20241.08001.09001.04001.08001.08001,684,600
Sep 13, 20241.09001.11001.09001.09001.0900961,000
Sep 12, 20241.12001.12001.08001.10001.1000425,500
Sep 11, 20241.07001.14001.06001.14001.14001,476,000
Sep 10, 20241.08001.09001.07001.09001.0900324,600
Sep 9, 20241.08001.10001.07001.09001.0900223,800
Sep 6, 20241.10001.11001.07001.11001.1100783,600
Sep 5, 20241.11001.14001.07001.10001.1000573,000
Sep 4, 20241.14001.15001.11001.13001.1300829,500
Sep 3, 20241.13001.24001.13001.14001.14002,363,400
Sep 2, 20241.10001.15001.09001.13001.1300591,400
Aug 30, 20241.11001.11001.09001.11001.1100177,900
Aug 29, 20241.11001.12001.05001.10001.10001,201,200
Aug 28, 20241.15001.15001.10001.13001.13001,235,900
Aug 27, 20241.14001.16001.11001.15001.15001,032,400
Aug 26, 20241.10001.17001.09001.11001.1100926,400
Aug 23, 20241.14001.16001.10001.12001.12001,172,200
Aug 22, 20241.19001.19001.14001.14001.1400336,100
Aug 21, 20241.19001.20001.14001.16001.1600876,100
Aug 20, 20241.24001.24001.14001.19001.19002,769,800
Aug 19, 20241.24001.28001.15001.23001.23001,921,000
Aug 16, 20241.25001.25001.19001.24001.2400516,300
Aug 15, 20241.27001.27001.20001.22001.2200489,400
Aug 14, 20241.26001.28001.25001.26001.2600349,400
Aug 13, 20241.30001.31001.24001.25001.2500763,900
Aug 12, 20241.24001.31001.24001.30001.30001,533,400
Aug 9, 20241.22001.27001.21001.24001.24003,532,700
Aug 8, 20241.21001.23001.19001.20001.2000829,300
Aug 7, 20241.15001.24001.10001.23001.23004,060,700
Aug 6, 20241.10001.16001.10001.13001.130012,603,100
Aug 5, 20241.24001.24001.03001.12001.12005,130,800
Aug 2, 20241.29001.29001.24001.25001.25003,550,800
Aug 1, 20241.33001.35001.29001.31001.3100522,200
Jul 31, 20241.30001.33001.27001.31001.3100948,600
Jul 30, 20241.34001.36001.29001.30001.30001,279,900
Jul 29, 20241.29001.38001.29001.34001.34002,854,800
Jul 26, 20241.26001.33001.26001.28001.28002,294,900
Jul 25, 20241.25001.29001.23001.27001.2700686,200
Jul 24, 20241.28001.30001.24001.27001.27001,251,400
Jul 23, 20241.29001.32001.27001.27001.27002,329,200
Jul 22, 20241.29001.33001.23001.29001.29004,660,700
Jul 19, 20241.19001.38001.17001.28001.280012,551,600
Jul 18, 20241.16001.18001.15001.18001.18004,582,700
Jul 17, 20241.14001.18001.13001.16001.16004,674,100
Jul 16, 20241.14001.17001.12001.13001.13003,906,100
Jul 15, 20241.09001.14001.09001.12001.12005,503,100
Jul 12, 20241.09001.10001.06001.08001.08003,393,000
Jul 11, 20241.09001.10001.07001.08001.08005,074,400
Jul 10, 20241.10001.10001.04001.09001.09007,105,700
Jul 9, 20241.11001.20001.06001.09001.09008,907,900
Jul 5, 20241.07001.09001.07001.09001.0900707,100
Jul 4, 20241.08001.08001.05001.07001.07004,081,700
Jul 3, 20241.06001.09001.06001.08001.08004,561,000
Jul 2, 20241.06001.10001.03001.06001.06008,046,000
Jul 1, 20240.96501.09000.96501.07001.07005,260,900
Jun 28, 20240.92000.96500.92000.95500.95501,120,200
Jun 27, 20240.94500.94500.92500.93000.9300762,300
Jun 26, 20240.92000.95000.92000.92500.9250346,500
Jun 25, 20240.92500.92500.91000.91000.9100188,100
Jun 24, 20240.92500.92500.90000.92000.9200380,600
Jun 21, 20240.94000.94000.92000.92500.9250543,700
Jun 20, 20240.96000.96000.94000.94000.9400387,500
Jun 19, 20240.98000.98000.94000.97000.97001,460,900
Jun 18, 20240.97000.99000.96000.98000.98001,074,800
Jun 14, 20240.96500.97500.96000.97000.97004,636,300
Jun 13, 20240.97500.97500.95000.96500.96501,374,300
Jun 12, 20240.97000.97500.95500.96000.9600322,700
Jun 11, 20240.96500.99000.96000.96000.96001,822,800
Jun 10, 2024 0.0121 Dividend
Jun 10, 20240.97000.97000.95000.96000.9600669,400
Jun 7, 20240.96500.99000.96000.97500.9629790,300
Jun 6, 20240.95501.00000.95000.96000.94811,010,900
Jun 5, 20240.96500.96500.95500.95500.9431681,400
Jun 4, 20240.97000.97000.96000.96500.9530216,200
May 31, 20240.98500.98500.95500.96500.9530610,300
May 30, 20240.97000.99500.96500.98500.97281,265,500
May 29, 20240.99501.00000.96000.98000.9678783,000
May 28, 20241.01001.02000.99000.99000.97771,680,800
May 27, 20241.02001.05001.00001.01000.9975409,500
May 24, 20241.01001.02001.00001.02001.0073500,200
May 23, 20241.04001.06001.00001.02001.0073899,800
May 21, 20241.05001.05001.03001.04001.0271408,500
May 20, 20241.07001.07001.03001.05001.03701,434,500
May 17, 20241.02001.07001.02001.07001.0567726,600
May 16, 20241.01001.04001.01001.02001.00732,209,600
May 15, 20241.06001.06001.01001.03001.0172913,700
May 14, 20241.02001.04001.01001.04001.0271781,600
May 13, 20240.99001.02000.99001.02001.0073608,400
May 10, 20241.01001.01000.99000.99500.9827379,000
May 9, 20241.01001.03000.99001.00000.9876855,100
May 8, 20241.03001.06001.00001.00000.98761,918,500
May 7, 20241.03001.06001.02001.02001.00731,032,300
May 6, 20241.04001.04001.00001.03001.0172622,800
May 3, 20240.96001.05000.96001.04001.02711,795,400
May 2, 20240.96500.97500.96000.97000.9580584,100
Apr 30, 20240.95500.99000.95500.98500.9728593,500
Apr 29, 20240.96500.98000.95000.96000.9481616,200
Apr 26, 20240.97000.98000.95000.98000.96782,534,900
Apr 25, 20240.98500.98500.96500.97000.9580966,800
Apr 24, 20240.98500.99000.96500.98500.9728853,200
Apr 23, 20241.00001.01000.96500.98500.9728555,500
Apr 22, 20240.91001.02000.91000.99000.97772,959,200
Apr 19, 20240.90500.91500.85500.90500.89381,932,300
Apr 18, 20240.94500.94500.90000.90500.89381,694,600
Apr 17, 20240.94000.95500.94000.95000.93821,146,200
Apr 16, 20240.95500.96000.90500.94000.92833,547,000
Apr 15, 20240.98501.02000.95500.96000.94811,142,400
Apr 12, 20240.98001.00000.97500.99000.97771,875,300
Apr 9, 20241.00001.02000.98000.99500.98272,882,500
Apr 8, 20241.03001.03001.00001.01000.9975548,000
Apr 5, 20241.04001.06001.02001.04001.02714,622,700
Apr 4, 20241.06001.07001.03001.04001.02711,769,100
Apr 3, 20241.09001.09001.05001.06001.04681,993,900
Apr 2, 20241.11001.14001.11001.11001.0962792,800
Apr 1, 20241.16001.16001.12001.13001.1160149,600
Mar 29, 20241.16001.17001.15001.16001.1456860,400
Mar 27, 20241.18001.18001.15001.18001.16542,348,700
Mar 26, 20241.15001.19001.15001.18001.16541,446,200
Mar 25, 20241.12001.17001.09001.16001.14562,170,600
Mar 22, 20241.13001.15001.12001.14001.1259413,400
Mar 21, 20241.13001.16001.12001.12001.10611,510,300
Mar 20, 20241.11001.14001.10001.12001.10611,762,900
Mar 19, 20241.09001.12001.09001.10001.0863872,100
Mar 18, 20241.03001.09001.03001.08001.06661,867,200
Mar 15, 20241.04001.05001.03001.05001.0370277,200
Mar 14, 20241.04001.05001.03001.04001.0271503,200
Mar 13, 20241.06001.07001.05001.05001.0370269,200
Mar 12, 20241.05001.08001.05001.07001.05671,097,000
Mar 11, 20241.05001.06001.04001.05001.0370561,400
Mar 8, 20241.05001.05001.03001.05001.03702,586,700
Mar 7, 20241.05001.06001.04001.06001.04681,048,000
Mar 6, 20241.09001.09001.05001.07001.056722,000
Mar 5, 20241.07001.08001.04001.07001.0567512,000
Mar 4, 20241.05001.07001.03001.07001.0567518,200
Mar 1, 20241.09001.09001.05001.06001.0468527,700
Feb 29, 20241.08001.09001.07001.08001.066625,100
Feb 28, 20241.10001.11001.06001.10001.0863445,100
Feb 27, 20241.07001.11001.06001.10001.0863654,300
Feb 26, 20241.07001.08001.05001.07001.0567227,100
Feb 23, 20241.09001.09001.05001.07001.05671,024,800
Feb 22, 20241.07001.10001.07001.09001.0765256,100
Feb 21, 20241.12001.12001.07001.07001.0567325,200
Feb 20, 20241.05001.14001.05001.12001.10612,255,100
Feb 19, 20241.06001.07001.05001.06001.046877,900
Feb 16, 20241.08001.08001.05001.06001.0468657,800
Feb 15, 20241.10001.10001.07001.08001.0666421,100
Feb 14, 20241.11001.12001.08001.09001.0765775,500
Feb 13, 20241.06001.13001.06001.11001.09623,026,700
Feb 9, 20241.05001.06001.03001.05001.0370132,500
Feb 8, 20241.04001.07001.04001.05001.03704,744,200
Feb 7, 20241.05001.05001.03001.04001.0271399,000
Feb 6, 20241.04001.06001.03001.06001.0468784,200
Feb 5, 20241.03001.06001.01001.04001.0271569,300
Feb 2, 20241.06001.07001.03001.05001.0370760,000
Jan 31, 20241.02001.07001.02001.07001.05673,989,600
Jan 30, 20241.06001.10001.01001.02001.00735,332,200
Jan 29, 20241.18001.18001.07001.07001.05678,059,100

Related Tickers

0059.KL Ecobuilt Holdings Berhad
0.0350
0.00%
 
5178.KL Ingenieur Gudang Berhad
0.0450
0.00%
 
5281.KL Advancecon Holdings Berhad
0.2400
0.00%
 
0177.KL Pasukhas Group Berhad
0.1350
+3.85%
 
7240.KL Infraharta Holdings Berhad
0.0850
-5.56%
 
7170.KL LFE Corporation Berhad
0.2300
0.00%
 
7943.KL Mpire Global Berhad
0.1100
0.00%
 
0193.KL Kinergy Advancement Berhad
0.3350
0.00%
 
0235.KL Nestcon Berhad
0.4100
-1.20%
 
0226.KL Aneka Jaringan Holdings Berhad
0.1450
0.00%