Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Hap Seng Plantations Holdings Berhad (5138.KL)

1.9300
+0.0300
+(1.58%)
At close: 4:52:31 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.91001.93001.88001.93001.9300234,800
Apr 23, 20251.88001.90001.88001.90001.900053,700
Apr 22, 20251.89001.89001.86001.88001.880085,300
Apr 21, 20251.90001.90001.88001.90001.900080,800
Apr 18, 20251.90001.91001.89001.90001.9000674,300
Apr 17, 20251.93001.94001.91001.91001.9100234,700
Apr 16, 20251.90001.93001.89001.93001.9300254,600
Apr 15, 20251.95001.95001.85001.90001.9000262,400
Apr 14, 20251.92001.92001.88001.90001.9000170,500
Apr 11, 20251.83001.90001.79001.90001.90001,465,900
Apr 10, 20251.78001.86001.78001.83001.8300572,300
Apr 9, 20251.77001.79001.70001.73001.7300962,000
Apr 8, 20251.84001.85001.77001.78001.7800303,600
Apr 7, 20251.90001.90001.77001.84001.84001,307,200
Apr 4, 20251.97001.97001.90001.93001.93001,101,100
Apr 3, 20251.96001.99001.94001.97001.9700345,400
Apr 2, 20251.95001.96001.90001.96001.9600299,900
Mar 28, 20251.95001.99001.95001.96001.9600818,800
Mar 27, 20251.98001.98001.94001.95001.9500444,900
Mar 26, 20251.97001.99001.95001.98001.9800455,700
Mar 25, 20251.95001.97001.95001.97001.9700486,400
Mar 24, 20251.96001.96001.95001.95001.9500386,300
Mar 21, 20251.96001.97001.95001.95001.9500572,600
Mar 20, 20251.97001.97001.95001.96001.9600880,400
Mar 19, 20251.97001.98001.94001.96001.96001,087,100
Mar 17, 20251.90001.98001.90001.97001.97001,176,900
Mar 14, 20251.86001.91001.85001.90001.9000198,900
Mar 13, 20251.85001.88001.80001.86001.8600852,200
Mar 12, 2025 0.11 Dividend
Mar 12, 20251.97001.97001.77001.85001.8500920,000
Mar 11, 20252.02002.05001.97002.05001.94001,802,000
Mar 10, 20252.08002.08002.02002.03001.9211637,400
Mar 7, 20252.06002.08002.06002.07001.9589969,400
Mar 6, 20251.98002.07001.98002.06001.94951,748,300
Mar 5, 20251.99002.04001.97001.97001.86431,610,100
Mar 4, 20252.04002.04001.97001.99001.88321,119,800
Mar 3, 20252.02002.05002.01002.04001.93051,004,000
Feb 28, 20251.98002.03001.97002.01001.90211,499,000
Feb 27, 20252.00002.02001.96001.98001.87382,142,600
Feb 26, 20251.92001.94001.91001.94001.8359729,400
Feb 25, 20251.96001.97001.93001.94001.8359486,900
Feb 24, 20251.95001.98001.94001.96001.8548244,800
Feb 21, 20252.02002.02001.95001.97001.8643240,300
Feb 20, 20251.98002.02001.96002.02001.9116314,500
Feb 19, 20252.02002.02001.97001.98001.8738307,500
Feb 18, 20252.06002.07002.02002.03001.9211404,900
Feb 17, 20252.06002.08002.03002.05001.9400734,200
Feb 14, 20252.04002.08002.03002.06001.9495726,700
Feb 13, 20252.00002.03002.00002.02001.9116436,300
Feb 12, 20251.99002.01001.95002.00001.8927509,100
Feb 10, 20251.99002.01001.97001.99001.8832277,000
Feb 7, 20251.97002.00001.96001.99001.8832359,100
Feb 6, 20251.95001.97001.94001.96001.8548434,400
Feb 5, 20251.89001.95001.89001.93001.8264740,900
Feb 4, 20251.87001.92001.87001.92001.8170373,100
Feb 3, 20251.90001.90001.87001.89001.7886410,700
Jan 31, 20251.88001.90001.87001.90001.7980114,900
Jan 28, 20251.86001.89001.83001.85001.7507353,100
Jan 27, 20251.94001.94001.86001.86001.7602309,900
Jan 24, 20251.90001.93001.89001.92001.8170219,800
Jan 23, 20251.92001.93001.89001.90001.7980351,700
Jan 22, 20251.87001.94001.87001.90001.79801,450,800
Jan 21, 20251.84001.86001.83001.86001.760286,300
Jan 20, 20251.78001.84001.78001.84001.7413503,600
Jan 17, 20251.79001.81001.77001.78001.68451,212,000
Jan 16, 20251.83001.88001.78001.78001.68452,580,300
Jan 15, 20251.89001.90001.80001.85001.75071,760,900
Jan 14, 20251.91001.95001.87001.88001.7791391,400
Jan 13, 20251.89001.89001.86001.88001.77911,000,700
Jan 10, 20251.90001.90001.88001.88001.7791364,500
Jan 9, 20251.93001.93001.89001.90001.7980489,200
Jan 8, 20251.98001.98001.92001.93001.8264155,500
Jan 7, 20251.96001.96001.92001.93001.8264504,700
Jan 6, 20251.98002.02001.94001.98001.8738433,800
Jan 3, 20251.96002.00001.96002.00001.8927681,300
Jan 2, 20251.99002.00001.96001.96001.8548444,600
Dec 31, 20242.02002.02001.98001.99001.8832280,600
Dec 30, 20241.99002.03001.99002.03001.9211383,600
Dec 27, 20241.99002.00001.95001.99001.8832333,500
Dec 26, 20241.94002.00001.94001.99001.8832137,000
Dec 24, 20241.94001.95001.92001.94001.8359435,700
Dec 23, 20241.95001.96001.93001.96001.8548634,500
Dec 20, 20242.00002.00001.94001.95001.8454879,500
Dec 19, 20242.02002.02001.97002.00001.8927586,500
Dec 18, 20242.08002.08002.02002.02001.9116403,100
Dec 17, 20242.07002.10002.05002.05001.9400595,000
Dec 16, 20242.11002.11002.06002.10001.9873739,100
Dec 13, 20242.11002.13002.10002.11001.9968342,800
Dec 12, 20242.11002.13002.10002.11001.9968305,300
Dec 11, 20242.14002.17002.10002.11001.9968534,900
Dec 10, 20242.21002.21002.13002.14002.0252787,300
Dec 9, 20242.20002.21002.15002.20002.08201,426,800
Dec 6, 20242.21002.23002.18002.20002.0820737,200
Dec 5, 20242.16002.23002.13002.20002.08203,075,700
Dec 4, 20242.12002.15002.12002.15002.03461,386,900
Dec 3, 20242.11002.14002.09002.11001.99681,110,300
Dec 2, 20242.09002.16002.09002.11001.99681,890,600
Nov 29, 20242.07002.12002.07002.09001.97791,356,100
Nov 28, 20242.06002.07002.03002.06001.9495543,000
Nov 27, 20242.06002.07002.03002.06001.9495226,000
Nov 26, 20242.09002.09002.03002.05001.9400235,000
Nov 25, 20242.07002.09002.04002.07001.9589443,200
Nov 22, 20242.11002.14002.06002.08001.96841,463,700
Nov 21, 20242.12002.12002.03002.09001.97791,129,600
Nov 20, 20242.07002.10002.06002.07001.9589412,100
Nov 19, 20242.13002.13002.06002.07001.9589541,200
Nov 18, 20242.10002.16002.06002.10001.98731,830,500
Nov 15, 20242.13002.14002.06002.06001.9495809,200
Nov 14, 20242.14002.19002.06002.14002.02521,187,800
Nov 13, 20242.26002.30002.07002.08001.96841,730,300
Nov 12, 20242.04002.30002.04002.27002.14824,409,300
Nov 11, 20241.97002.05001.97002.04001.93052,038,400
Nov 8, 20241.95001.97001.94001.97001.8643706,300
Nov 7, 20241.93001.94001.92001.94001.8359687,000
Nov 6, 20241.93001.94001.91001.92001.8170504,700
Nov 5, 20241.92001.94001.90001.93001.82641,320,400
Nov 4, 20241.88001.92001.88001.92001.8170928,600
Nov 1, 20241.85001.89001.85001.88001.7791889,200
Oct 30, 20241.87001.87001.84001.85001.7507559,600
Oct 29, 20241.84001.87001.82001.87001.76971,274,400
Oct 28, 20241.84001.85001.81001.83001.7318287,000
Oct 25, 20241.83001.86001.81001.84001.74131,127,200
Oct 24, 20241.81001.83001.80001.83001.7318762,400
Oct 23, 20241.78001.81001.77001.81001.7129270,200
Oct 22, 20241.79001.79001.75001.77001.6750903,400
Oct 21, 20241.82001.82001.78001.79001.6940203,500
Oct 18, 20241.82001.82001.79001.80001.703462,900
Oct 17, 20241.78001.83001.76001.82001.72231,125,200
Oct 16, 20241.76001.79001.76001.78001.6845564,600
Oct 15, 20241.76001.76001.74001.75001.6561106,900
Oct 14, 20241.76001.77001.72001.74001.6466200,400
Oct 11, 20241.78001.78001.76001.76001.665677,800
Oct 10, 20241.78001.78001.76001.77001.675069,500
Oct 9, 20241.78001.80001.77001.80001.7034596,800
Oct 8, 20241.75001.78001.75001.78001.6845640,300
Oct 7, 20241.75001.76001.73001.75001.6561198,100
Oct 4, 20241.70001.75001.69001.74001.6466425,300
Oct 3, 20241.70001.71001.69001.70001.6088181,900
Oct 2, 20241.70001.72001.68001.70001.6088635,600
Oct 1, 20241.69001.71001.69001.70001.6088357,500
Sep 30, 20241.71001.71001.68001.70001.6088461,500
Sep 27, 20241.70001.73001.70001.73001.6372130,800
Sep 26, 20241.70001.72001.69001.72001.6277531,500
Sep 25, 20241.70001.71001.69001.70001.6088572,800
Sep 24, 20241.70001.71001.69001.71001.6182263,000
Sep 23, 20241.71001.71001.68001.70001.6088439,800
Sep 20, 20241.71001.74001.67001.71001.6182628,900
Sep 19, 20241.69001.73001.69001.72001.627773,300
Sep 18, 20241.73001.73001.69001.69001.599356,300
Sep 17, 20241.72001.72001.69001.69001.599364,100
Sep 13, 20241.72001.72001.70001.72001.627736,800
Sep 12, 20241.71001.72001.68001.72001.6277158,500
Sep 11, 20241.69001.70001.68001.68001.5899182,000
Sep 10, 20241.70001.72001.69001.69001.5993164,800
Sep 9, 2024 0.015 Dividend
Sep 9, 20241.73001.73001.68001.69001.5993230,700
Sep 6, 20241.73001.74001.71001.73001.623094,100
Sep 5, 20241.73001.73001.71001.73001.6230118,700
Sep 4, 20241.74001.74001.70001.71001.6042284,200
Sep 3, 20241.73001.74001.72001.74001.6324216,700
Sep 2, 20241.71001.73001.70001.72001.6136551,200
Aug 30, 20241.70001.73001.69001.70001.5948170,700
Aug 29, 20241.70001.71001.68001.70001.5948385,000
Aug 28, 20241.71001.72001.69001.70001.5948390,200
Aug 27, 20241.72001.72001.70001.71001.6042693,300
Aug 26, 20241.71001.72001.71001.71001.6042265,400
Aug 23, 20241.70001.71001.69001.70001.5948103,500
Aug 22, 20241.70001.71001.69001.70001.5948536,500
Aug 21, 20241.69001.72001.69001.70001.594890,100
Aug 20, 20241.69001.70001.69001.70001.5948317,500
Aug 19, 20241.71001.71001.68001.71001.6042392,400
Aug 16, 20241.70001.73001.70001.71001.6042242,700
Aug 15, 20241.70001.71001.69001.70001.5948169,800
Aug 14, 20241.70001.71001.69001.70001.5948225,200
Aug 13, 20241.70001.72001.69001.70001.5948349,300
Aug 12, 20241.72001.72001.70001.70001.5948592,700
Aug 9, 20241.73001.77001.71001.75001.6417200,300
Aug 8, 20241.70001.72001.69001.71001.6042117,900
Aug 7, 20241.67001.72001.67001.71001.6042125,800
Aug 6, 20241.63001.69001.63001.67001.5667439,800
Aug 5, 20241.73001.73001.64001.64001.53851,375,800
Aug 2, 20241.76001.76001.73001.74001.6324359,200
Aug 1, 20241.78001.78001.74001.75001.6417496,000
Jul 31, 20241.75001.78001.74001.77001.6605180,800
Jul 30, 20241.74001.75001.74001.74001.6324173,900
Jul 29, 20241.74001.75001.74001.74001.632465,200
Jul 26, 20241.75001.75001.74001.74001.6324261,100
Jul 25, 20241.75001.76001.74001.75001.641782,300
Jul 24, 20241.77001.77001.74001.77001.6605259,400
Jul 23, 20241.75001.76001.74001.76001.651198,700
Jul 22, 20241.75001.76001.74001.74001.6324148,000
Jul 19, 20241.75001.76001.74001.75001.6417446,200
Jul 18, 20241.77001.77001.74001.75001.6417399,700
Jul 17, 20241.78001.78001.75001.75001.6417383,100
Jul 16, 20241.76001.77001.75001.76001.6511174,200
Jul 15, 20241.73001.76001.73001.75001.641787,500
Jul 12, 20241.73001.74001.73001.73001.6230202,900
Jul 11, 20241.75001.76001.72001.73001.62301,027,100
Jul 10, 20241.75001.76001.74001.74001.6324160,600
Jul 9, 20241.75001.76001.73001.74001.6324569,900
Jul 5, 20241.75001.76001.73001.74001.6324577,500
Jul 4, 20241.75001.77001.74001.75001.6417918,200
Jul 3, 20241.75001.77001.74001.74001.6324405,900
Jul 2, 20241.76001.76001.73001.75001.6417714,000
Jul 1, 20241.76001.78001.74001.74001.6324451,800
Jun 28, 20241.75001.78001.75001.76001.6511375,400
Jun 27, 20241.76001.76001.74001.75001.6417398,400
Jun 26, 20241.76001.76001.75001.76001.6511213,600
Jun 25, 20241.77001.78001.76001.76001.651173,500
Jun 24, 20241.76001.77001.76001.76001.6511180,600
Jun 21, 20241.77001.77001.76001.76001.651192,800
Jun 20, 20241.76001.77001.76001.77001.6605199,300
Jun 19, 20241.78001.78001.76001.77001.6605227,600
Jun 18, 20241.80001.80001.77001.78001.6699172,900
Jun 14, 20241.79001.80001.77001.79001.679390,200
Jun 13, 20241.77001.79001.77001.79001.6793261,800
Jun 12, 20241.78001.79001.77001.78001.6699178,800
Jun 11, 20241.79001.79001.78001.79001.6793177,900
Jun 10, 20241.79001.80001.78001.78001.6699192,400
Jun 7, 20241.77001.79001.77001.79001.6793145,900
Jun 6, 20241.78001.78001.75001.77001.6605946,000
Jun 5, 20241.77001.78001.76001.78001.6699282,100
Jun 4, 20241.78001.79001.76001.77001.6605731,900
May 31, 20241.80001.80001.77001.78001.6699555,000
May 30, 20241.80001.82001.79001.79001.6793187,100
May 29, 20241.81001.82001.79001.79001.6793626,500
May 28, 20241.79001.80001.79001.79001.679372,200
May 27, 20241.80001.80001.78001.79001.6793184,200
May 24, 20241.79001.80001.78001.79001.6793234,200
May 23, 20241.79001.80001.78001.78001.6699331,200
May 21, 20241.80001.80001.79001.79001.6793151,300
May 20, 20241.79001.80001.78001.80001.6886421,000
May 17, 20241.81001.82001.78001.79001.6793398,400
May 16, 20241.79001.82001.78001.78001.6699180,000
May 15, 20241.81001.81001.77001.79001.6793643,800
May 14, 20241.84001.84001.78001.81001.6980864,300
May 13, 20241.83001.83001.81001.82001.707443,800
May 10, 20241.85001.85001.79001.82001.70741,169,500
May 9, 20241.85001.85001.82001.84001.7262378,700
May 8, 20241.83001.85001.83001.84001.726275,100
May 7, 20241.84001.86001.83001.83001.7168129,400
May 6, 20241.84001.85001.83001.84001.7262210,500
May 3, 20241.85001.86001.84001.84001.7262109,300
May 2, 20241.84001.85001.84001.84001.726226,800
Apr 30, 20241.85001.86001.84001.85001.7356277,600
Apr 29, 20241.86001.86001.85001.85001.735642,800
Apr 26, 20241.84001.88001.84001.86001.7449240,800
Apr 25, 20241.86001.86001.84001.84001.7262329,600
Apr 24, 20241.86001.86001.85001.85001.7356352,300

Related Tickers

5135.KL Sarawak Plantation Berhad
2.2900
+0.88%
 
3662.KL Malayan Flour Mills Berhad
0.4700
0.00%
 
CPF-R.BK Charoen Pokphand Foods Public Company Limited
25.75
+0.98%
 
5319.KL MKH Oil Palm (East Kalimantan) Berhad
0.6150
0.00%
 
5026.KL MHC Plantations Bhd.
0.9500
0.00%
 
8982.KL Cepatwawasan Group Berhad
0.6300
0.00%
 
2542.KL Riverview Rubber Estates, Berhad
3.0000
+1.35%
 
2593.KL United Malacca Berhad
5.0000
0.00%
 
9059.KL TSH Resources Berhad
1.0900
0.00%
 
5222.KL FGV Holdings Berhad
1.0700
-0.93%