HSS Engineers Bhd. (0185) Historical Prices

Time Period

Events

MY:0185 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.49	0.49	0.43	0.48	0.48	-1.03%	145,700	0.66
Nov 09, 2026	0.49	0.49	0.48	0.49	0.49	+0.00%	0	0.00
Nov 06, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	151,300	0.65
Nov 05, 2026	0.49	0.49	0.49	0.49	0.49	+1.03%	94,700	0.37
Nov 04, 2026	0.49	0.49	0.48	0.49	0.49	+0.00%	189,600	0.75
Nov 03, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	51,200	0.18
Nov 02, 2026	0.49	0.49	0.49	0.49	0.49	+0.00%	150,100	0.51
Oct 30, 2026	0.50	0.50	0.49	0.49	0.49	+3.16%	136,100	0.46
Oct 29, 2026	0.50	0.50	0.48	0.48	0.48	-3.06%	72,300	0.22
Oct 28, 2026	0.47	0.50	0.47	0.49	0.49	+4.26%	445,000	1.24
Oct 27, 2026	0.46	0.48	0.46	0.47	0.47	+4.44%	118,800	0.33
Oct 26, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	7,200	0.02
Oct 23, 2026	0.46	0.46	0.45	0.46	0.46	+2.22%	66,400	0.17
Oct 22, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	287,800	0.63
Oct 21, 2026	0.45	0.46	0.45	0.46	0.46	+2.22%	132,100	0.29
Oct 20, 2026	0.45	0.45	0.43	0.45	0.45	+1.12%	232,700	0.50
Oct 19, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	64,800	0.14
Oct 16, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	299,400	0.61
Oct 15, 2026	0.46	0.50	0.46	0.47	0.47	+0.00%	421,900	0.87
Oct 14, 2026	0.47	0.48	0.46	0.47	0.47	-2.11%	496,300	1.04
Oct 13, 2026	0.51	0.51	0.47	0.48	0.48	-4.04%	386,000	0.81
Oct 12, 2026	0.50	0.52	0.49	0.50	0.50	-1.00%	664,000	1.41
Oct 09, 2026	0.45	0.50	0.45	0.50	0.50	+13.64%	2,607,800	6.05
Oct 08, 2026	0.44	0.44	0.41	0.44	0.44	+1.15%	309,800	0.72
Oct 07, 2026	0.44	0.44	0.43	0.44	0.44	-4.40%	202,700	0.47
Oct 06, 2026	0.46	0.46	0.44	0.46	0.46	-1.09%	281,000	0.66
Oct 05, 2026	0.46	0.46	0.45	0.46	0.46	+0.00%	125,100	0.29
Oct 02, 2026	0.46	0.46	0.45	0.46	0.46	+0.00%	66,800	0.15
Oct 01, 2026	0.46	0.46	0.46	0.46	0.46	+0.00%	26,100	0.06
Sep 30, 2026	0.45	0.46	0.45	0.46	0.46	+0.00%	28,800	0.07
Sep 29, 2026	0.45	0.47	0.45	0.46	0.46	+1.10%	160,900	0.37
Sep 28, 2026	0.46	0.47	0.45	0.46	0.46	-3.19%	179,900	0.41
Sep 25, 2026	0.47	0.47	0.46	0.47	0.47	+0.00%	63,100	0.14
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	66,000	0.15
Sep 23, 2026	0.47	0.47	0.46	0.47	0.47	+0.00%	99,100	0.22
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	122,500	0.28
Sep 21, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	59,900	0.13
Sep 18, 2026	0.47	0.48	0.47	0.48	0.48	+0.00%	67,400	0.15
Sep 17, 2026	0.48	0.48	0.48	0.48	0.48	+0.00%	92,800	0.21
Sep 16, 2026	0.48	0.50	0.48	0.48	0.48	+0.00%	0	0.00
Sep 15, 2026	0.49	0.50	0.48	0.48	0.48	-2.06%	524,099	1.16
Sep 14, 2026	0.49	0.51	0.49	0.49	0.49	-1.02%	92,600	0.21
Sep 11, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	152,200	0.33
Sep 10, 2026	0.49	0.50	0.49	0.50	0.50	+0.00%	56,200	0.12
Sep 09, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	62,300	0.13
Sep 08, 2026	0.50	0.52	0.50	0.52	0.52	+0.00%	23,500	0.05
Sep 07, 2026	0.50	0.52	0.49	0.52	0.52	+3.00%	136,200	0.29
Sep 04, 2026	0.50	0.51	0.50	0.50	0.50	-2.91%	127,500	0.27
Sep 03, 2026	0.52	0.52	0.49	0.52	0.52	+0.00%	6,400	0.01
Sep 02, 2026	0.50	0.52	0.49	0.52	0.52	+0.00%	374,200	0.77

HSS Engineers Bhd. historical prices

HSS Engineers Bhd. (0185) Historical Prices

Become an Expert with TipRanks Premium