Kuala Lumpur - Delayed Quote MYR

Hup Seng Industries Berhad (5024.KL)

Compare
1.1300
-0.0100
(-0.88%)
As of 9:42:06 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.14001.14001.13001.13001.13003,700
Jan 14, 20251.15001.15001.13001.14001.1400266,100
Jan 13, 20251.15001.15001.12001.13001.13002,282,500
Jan 10, 20251.15001.16001.14001.16001.1600354,000
Jan 9, 20251.17001.17001.13001.15001.15001,134,000
Jan 8, 20251.18001.18001.15001.17001.1700999,700
Jan 7, 20251.18001.19001.17001.18001.1800870,600
Jan 6, 20251.21001.21001.18001.19001.19001,099,800
Jan 3, 20251.23001.23001.20001.21001.2100421,700
Jan 2, 20251.23001.23001.21001.22001.2200640,300
Dec 31, 20241.23001.24001.21001.22001.2200710,200
Dec 30, 20241.19001.23001.18001.23001.23001,451,500
Dec 27, 20241.19001.19001.18001.19001.190083,200
Dec 26, 20241.17001.20001.17001.20001.2000509,100
Dec 24, 20241.18001.18001.16001.16001.1600749,600
Dec 23, 20241.20001.20001.18001.18001.1800280,600
Dec 20, 20241.20001.22001.19001.20001.20002,087,000
Dec 19, 20241.16001.22001.16001.21001.21001,599,800
Dec 18, 20241.15001.18001.15001.16001.1600338,100
Dec 17, 20241.19001.19001.15001.16001.1600792,800
Dec 16, 20241.21001.22001.17001.19001.19001,398,300
Dec 13, 20241.24001.24001.20001.21001.21001,310,800
Dec 12, 20241.25001.25001.22001.24001.2400730,700
Dec 11, 20241.24001.25001.23001.25001.2500725,900
Dec 10, 20241.26001.26001.22001.24001.24001,171,800
Dec 9, 20241.21001.27001.19001.25001.25002,753,200
Dec 6, 20241.20001.21001.19001.21001.2100962,400
Dec 5, 2024 0.0200 Dividend
Dec 5, 20241.23001.23001.15001.20001.20003,804,200
Dec 4, 20241.25001.27001.23001.24001.22001,242,400
Dec 3, 20241.27001.28001.24001.26001.23972,360,800
Dec 2, 20241.27001.29001.27001.28001.25941,020,200
Nov 29, 20241.26001.29001.25001.27001.24953,126,900
Nov 28, 20241.17001.29001.17001.27001.24958,999,700
Nov 27, 20241.16001.19001.16001.17001.1511963,400
Nov 26, 20241.17001.17001.15001.17001.1511393,100
Nov 25, 20241.17001.19001.16001.17001.1511963,400
Nov 22, 20241.15001.18001.13001.17001.15111,285,500
Nov 21, 20241.14001.17001.14001.15001.13151,442,600
Nov 20, 20241.14001.14001.11001.14001.12161,462,500
Nov 19, 20241.14001.14001.13001.14001.12162,725,200
Nov 18, 20241.14001.15001.12001.14001.12161,144,600
Nov 15, 20241.10001.15001.10001.14001.12161,206,500
Nov 14, 20241.11001.11001.09001.10001.0823427,200
Nov 13, 20241.09001.11001.08001.11001.0921460,400
Nov 12, 20241.09001.10001.07001.10001.0823853,300
Nov 11, 20241.15001.15001.09001.10001.08232,283,100
Nov 8, 20241.14001.17001.13001.15001.13152,003,800
Nov 7, 20241.18001.20001.14001.14001.12163,794,900
Nov 6, 20241.08001.11001.08001.10001.0823383,600
Nov 5, 20241.08001.09001.07001.08001.0626376,500
Nov 4, 20241.06001.08001.06001.07001.0527281,300
Nov 1, 20241.07001.07001.06001.06001.0429265,000
Oct 30, 20241.08001.08001.05001.07001.0527625,800
Oct 29, 20241.08001.09001.07001.09001.0724418,100
Oct 28, 20241.12001.12001.07001.08001.06261,979,300
Oct 25, 20241.16001.17001.12001.12001.10191,547,100
Oct 24, 20241.18001.18001.16001.17001.1511635,200
Oct 23, 20241.20001.20001.17001.18001.16101,095,700
Oct 22, 20241.22001.22001.19001.20001.1806616,500
Oct 21, 20241.22001.25001.21001.22001.20031,638,100
Oct 18, 20241.17001.22001.17001.22001.20032,567,400
Oct 17, 20241.20001.21001.17001.19001.17082,938,100
Oct 16, 20241.21001.22001.20001.21001.19051,160,800
Oct 15, 20241.20001.23001.19001.21001.19053,045,300
Oct 14, 20241.19001.22001.18001.20001.18068,483,500
Oct 11, 20241.02001.21001.02001.20001.180613,545,800
Oct 10, 20240.99001.03000.99001.03001.0134767,900
Oct 9, 20241.00001.01000.99000.99000.9740556,800
Oct 8, 20241.01001.01000.99501.01000.9937357,500
Oct 7, 20241.01001.01001.00001.01000.9937399,500
Oct 4, 20241.00001.01001.00001.00000.9839516,600
Oct 3, 20241.00001.01000.99501.01000.9937262,200
Oct 2, 20241.01001.01000.99501.00000.9839579,400
Oct 1, 20241.02001.02000.99001.01000.9937841,600
Sep 30, 20241.05001.05001.01001.02001.00351,049,900
Sep 27, 20241.05001.05001.04001.04001.0232290,600
Sep 26, 20241.04001.06001.02001.06001.0429739,000
Sep 25, 20241.08001.09001.04001.05001.03311,078,500
Sep 24, 20241.05001.08001.04001.08001.06261,048,000
Sep 23, 20241.05001.06001.04001.05001.0331229,300
Sep 20, 20241.08001.08001.03001.05001.03311,244,400
Sep 19, 2024 0.0200 Dividend
Sep 19, 20241.08001.08001.05001.08001.0626831,100
Sep 18, 20241.08001.10001.07001.09001.0527586,100
Sep 17, 20241.08001.08001.06001.08001.0431454,500
Sep 13, 20241.09001.09001.06001.08001.0431270,400
Sep 12, 20241.06001.09001.05001.09001.0527451,500
Sep 11, 20241.05001.06001.04001.06001.0238486,900
Sep 10, 20241.05001.08001.05001.06001.0238951,600
Sep 9, 20241.03001.06001.03001.05001.0141778,200
Sep 6, 20241.11001.12001.05001.06001.02382,617,100
Sep 5, 20241.13001.15001.11001.13001.0914761,400
Sep 4, 20241.11001.14001.11001.14001.10101,208,900
Sep 3, 20241.14001.16001.13001.13001.09141,564,600
Sep 2, 20241.15001.15001.11001.15001.1107965,200
Aug 30, 20241.09001.18001.09001.16001.12031,885,700
Aug 29, 20241.14001.14001.08001.09001.05271,125,000
Aug 28, 20241.12001.17001.11001.14001.10103,714,000
Aug 27, 20241.09001.12001.07001.12001.08171,722,600
Aug 26, 20241.06001.09001.04001.09001.05271,080,800
Aug 23, 20241.04001.07001.01001.06001.02381,515,600
Aug 22, 20241.06001.06001.02001.05001.01411,006,800
Aug 21, 20241.08001.08001.05001.06001.0238551,800
Aug 20, 20241.09001.11001.03001.07001.03341,873,200
Aug 19, 20241.10001.13001.07001.09001.05272,554,100
Aug 16, 20241.07001.10001.07001.09001.05271,486,600
Aug 15, 20241.05001.08001.04001.07001.03341,191,700
Aug 14, 20241.07001.09001.06001.06001.02381,355,900
Aug 13, 20241.08001.08001.04001.07001.03343,041,100
Aug 12, 20241.04001.08001.02001.08001.04312,158,300
Aug 9, 20241.07001.09001.02001.04001.00453,058,600
Aug 8, 20241.04001.07001.03001.07001.03341,642,800
Aug 7, 20241.04001.07000.99001.06001.02381,950,400
Aug 6, 20241.02001.06001.00001.03000.99482,307,400
Aug 5, 20241.06001.10000.97501.02000.985111,249,900
Aug 2, 20241.16001.16001.11001.12001.08172,608,200
Aug 1, 20241.17001.18001.16001.18001.13971,409,000
Jul 31, 20241.17001.18001.15001.18001.13971,513,400
Jul 30, 20241.17001.19001.15001.17001.13004,782,000
Jul 29, 20241.15001.18001.14001.17001.13002,040,400
Jul 26, 20241.16001.16001.13001.15001.11072,129,400
Jul 25, 20241.17001.17001.15001.17001.13002,199,600
Jul 24, 20241.18001.22001.17001.18001.13974,121,800
Jul 23, 20241.12001.19001.11001.17001.13005,180,100
Jul 22, 20241.09001.13001.05001.11001.07216,307,800
Jul 19, 20241.13001.13001.10001.10001.06242,478,300
Jul 18, 20241.13001.15001.12001.14001.10102,983,200
Jul 17, 20241.14001.16001.12001.13001.09144,806,200
Jul 16, 20241.16001.17001.13001.14001.10103,250,400
Jul 15, 20241.19001.21001.15001.15001.11073,776,600
Jul 12, 20241.14001.21001.14001.20001.15906,227,500
Jul 11, 20241.21001.23001.13001.16001.12039,094,600
Jul 10, 20241.26001.27001.20001.21001.16867,073,100
Jul 9, 20241.31001.32001.24001.27001.22665,180,300
Jul 5, 20241.30001.33001.30001.32001.27498,247,600
Jul 4, 20241.27001.30001.25001.29001.24596,974,000
Jul 3, 20241.26001.28001.26001.27001.22664,524,500
Jul 2, 20241.25001.28001.24001.26001.21694,702,200
Jul 1, 20241.26001.27001.22001.25001.20739,513,300
Jun 28, 20241.17001.22001.16001.22001.17838,053,900
Jun 27, 20241.16001.18001.14001.16001.12035,903,800
Jun 26, 20241.15001.17001.13001.16001.12032,644,800
Jun 25, 20241.18001.18001.12001.16001.12035,386,000
Jun 24, 20241.15001.20001.13001.17001.13006,054,000
Jun 21, 20241.11001.15001.07001.15001.11074,690,400
Jun 20, 20241.12001.15001.09001.13001.09142,962,300
Jun 19, 20241.16001.16001.11001.12001.08174,369,500
Jun 18, 20241.17001.19001.14001.16001.12035,087,500
Jun 14, 20241.19001.22001.17001.17001.13005,939,600
Jun 13, 20241.20001.22001.17001.19001.14935,578,200
Jun 12, 20241.21001.30001.13001.21001.168623,370,900
Jun 11, 20241.03001.26001.03001.22001.178321,766,400
Jun 10, 20240.99501.03000.99001.01000.975510,517,900
Jun 7, 20241.00001.01000.99000.99500.96103,989,200
Jun 6, 20240.97001.01000.97000.99500.96107,263,100
Jun 5, 20240.95000.97500.95000.96500.93204,470,700
Jun 4, 20240.94000.97000.93500.94500.91274,095,200
May 31, 20240.87500.94000.87500.93500.90308,014,500
May 30, 20240.86000.87000.85500.87000.8403319,000
May 29, 20240.86500.86500.86000.86000.8306229,900
May 28, 20240.86500.87000.86000.86500.8354324,500
May 27, 20240.87000.87500.86000.86500.8354411,600
May 24, 20240.87500.87500.86500.87000.8403462,500
May 23, 20240.88000.88000.87000.87500.8451479,200
May 21, 20240.87500.88000.86500.88000.8499306,000
May 20, 20240.88500.88500.87000.87500.84511,038,400
May 17, 20240.89000.90500.88000.88500.85474,076,200
May 16, 20240.86500.87500.86500.87500.8451181,300
May 15, 20240.87000.87000.86500.87000.8403226,900
May 14, 20240.87500.88000.86000.87000.8403382,600
May 13, 20240.84500.88500.84500.87500.84511,865,800
May 10, 20240.84000.84000.83500.84000.8113460,800
May 9, 20240.83000.84500.83000.83000.8016240,100
May 8, 20240.83500.83500.83000.83000.801662,400
May 7, 20240.83000.83500.83000.83000.8016309,300
May 6, 20240.83500.83500.82500.82500.7968375,500
May 3, 20240.83500.83500.83000.83000.801655,700
May 2, 20240.83500.83500.83000.83500.806594,800
Apr 30, 20240.83500.83500.82500.83500.8065153,500
Apr 29, 20240.83500.83500.82500.83500.8065144,300
Apr 26, 20240.83000.83500.83000.83000.8016151,700
Apr 25, 20240.83000.83000.82500.83000.801687,800
Apr 24, 20240.84000.84000.83000.83500.806589,100
Apr 23, 20240.83000.84000.83000.84000.8113143,600
Apr 22, 20240.82000.83000.82000.83000.8016211,600
Apr 19, 20240.83000.83000.81500.82500.7968331,100
Apr 18, 20240.82500.83000.82000.83000.8016186,000
Apr 17, 20240.81500.82500.81000.82500.7968115,600
Apr 16, 20240.82000.82000.80000.80500.7775552,000
Apr 15, 20240.82500.83000.81500.82000.7920300,100
Apr 12, 20240.83500.83500.83000.83000.8016286,400
Apr 9, 20240.84000.84000.83500.83500.8065116,900
Apr 8, 20240.84000.84000.83000.84000.8113167,800
Apr 5, 20240.82500.84500.82500.83500.8065218,700
Apr 4, 20240.82500.83500.82500.82500.7968181,600
Apr 3, 20240.82000.82000.81500.82000.7920140,300
Apr 2, 20240.81500.82000.81500.82000.7920113,800
Apr 1, 20240.82000.82000.81000.81500.7871216,500
Mar 29, 20240.81500.82000.81000.81500.7871101,700
Mar 27, 20240.82500.82500.81500.81500.7871113,500
Mar 26, 20240.82500.82500.81500.82500.7968226,100
Mar 25, 20240.82000.82500.81500.82500.7968144,800
Mar 22, 20240.82500.82500.81000.82000.7920388,100
Mar 21, 20240.83500.84000.81500.82500.7968521,900
Mar 20, 2024 0.0150 Dividend
Mar 20, 20240.84000.84500.83500.83500.8065322,100
Mar 19, 20240.85500.86500.85500.86500.8209407,400
Mar 18, 20240.86500.86500.85000.85500.8115251,600
Mar 15, 20240.86000.86000.85500.86000.8162220,600
Mar 14, 20240.86000.86500.86000.86000.8162309,300
Mar 13, 20240.87500.87500.86500.87000.8257328,700
Mar 12, 20240.86000.88000.86000.87000.82571,822,500
Mar 11, 20240.85000.86000.85000.86000.8162307,600
Mar 8, 20240.84500.85500.84500.85000.8067313,900
Mar 7, 20240.84000.84500.84000.84500.8020159,400
Mar 6, 20240.84000.84500.84000.84500.8020176,200
Mar 5, 20240.84500.84500.83500.84000.7972217,000
Mar 4, 20240.84000.84500.84000.84500.8020215,300
Mar 1, 20240.85000.85000.84000.84000.7972421,600
Feb 29, 20240.84000.84500.83000.83500.7925188,600
Feb 28, 20240.85500.86000.83500.84000.7972829,300
Feb 27, 20240.84500.86000.84500.85500.8115838,200
Feb 26, 20240.84500.85000.84000.84500.8020239,100
Feb 23, 20240.84500.85000.83500.84500.8020846,600
Feb 22, 20240.83500.85500.83000.85500.81151,723,200
Feb 21, 20240.83500.83500.83000.83500.7925920,000
Feb 20, 20240.83000.84000.82500.83500.79253,389,000
Feb 19, 20240.80500.81000.80000.81000.7687319,700
Feb 16, 20240.81000.81000.80500.80500.764080,600
Feb 15, 20240.80500.81000.80000.81000.7687278,400
Feb 14, 20240.81000.81000.80500.80500.764064,300
Feb 13, 20240.81000.81000.80500.81000.7687240,400
Feb 9, 20240.80500.81000.80000.80500.7640186,500
Feb 8, 20240.80000.81000.80000.80500.7640213,200
Feb 7, 20240.80000.81000.80000.80000.7593154,700
Feb 6, 20240.80500.81000.79500.80000.7593279,500
Feb 5, 20240.80500.80500.80000.80500.7640114,500
Feb 2, 20240.80000.81000.80000.80000.7593144,200
Jan 31, 20240.80500.81000.80000.80000.7593430,400
Jan 30, 20240.81000.81000.80000.80000.7593208,100
Jan 29, 20240.80000.81000.80000.81000.7687207,200
Jan 26, 20240.81000.81000.80000.80000.7593196,400
Jan 24, 20240.80500.81500.80500.81000.7687282,700
Jan 23, 20240.81000.81500.80500.80500.7640222,900
Jan 22, 20240.80000.81000.80000.81000.7687210,600
Jan 19, 20240.80000.80500.80000.80000.7593159,600
Jan 18, 20240.80500.81000.80000.80500.7640653,500
Jan 17, 20240.80000.81000.80000.81000.7687386,000
Jan 16, 20240.80000.81500.80000.80000.7593662,100
Jan 15, 20240.80000.80500.80000.80000.75931,971,100

Related Tickers

2658.KL Ajinomoto (Malaysia) Berhad
14.88
0.00%
 
603345.SS Anjoy Foods Group Co., Ltd.
77.20
-0.43%
 
1961.KL IOI Corporation Berhad
3.7500
0.00%
 
5285.KL SD Guthrie Berhad
4.7700
+0.42%
 
AJI0.MU Ajinomoto Co., Inc.
39.20
0.00%
 
5306.KL Farm Fresh Berhad
1.8000
-1.10%
 
300999.SZ Yihai Kerry Arawana Holdings Co., Ltd
31.02
-0.26%
 
4707.KL Nestlé (Malaysia) Berhad
93.18
+0.52%
 
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,750.00
-3.15%
 
5318.KL DXN Holdings Bhd.
0.5000
-0.99%