Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hap Seng Consolidated Bhd. (3034) Historical Prices

MY:3034 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.502.522.492.492.49-0.40%146,8001.13
Nov 10, 20262.522.602.502.502.50-0.79%135,0001.03
Nov 09, 20262.522.552.512.522.520.00%00.00
Nov 06, 20262.532.552.512.522.52-0.40%135,9001.02
Nov 05, 20262.522.552.522.532.53+0.40%125,9000.94
Nov 04, 20262.522.542.522.522.52-0.79%74,5000.56
Nov 03, 20262.542.552.522.542.540.00%107,7000.80
Nov 02, 20262.552.592.542.542.54-0.39%164,5001.21
Oct 30, 20262.592.592.552.552.55-1.54%228,6001.71
Oct 29, 20262.612.612.592.592.59-0.77%46,1000.34
Oct 28, 20262.632.632.612.612.61-1.88%46,0000.33
Oct 27, 20262.562.662.522.662.66+3.91%345,3002.55
Oct 26, 20262.612.612.552.562.56-1.92%332,4002.54
Oct 23, 20262.602.622.602.612.61-0.38%125,9000.97
Oct 22, 20262.622.622.602.622.620.00%83,6000.63
Oct 21, 20262.612.622.602.622.62+0.38%163,8001.22
Oct 20, 20262.622.622.602.612.61-0.38%110,9000.83
Oct 19, 20262.612.632.592.622.62+0.77%256,5001.98
Oct 16, 20262.632.632.602.602.60-1.89%340,8002.67
Oct 15, 20262.662.672.632.652.65-0.75%168,4001.34
Oct 14, 20262.662.672.662.672.670.00%64,6990.51
Oct 13, 20262.652.672.652.672.67+0.38%131,4001.03
Oct 12, 20262.662.682.652.662.66-0.75%112,0000.88
Oct 09, 20262.662.682.652.682.68+1.13%109,8000.86
Oct 08, 20262.672.682.652.652.65-0.75%112,0000.87
Oct 07, 20262.682.692.662.672.67-0.74%96,8000.76
Oct 06, 20262.672.692.672.692.690.00%71,3000.56
Oct 05, 20262.672.692.672.692.69+0.75%89,8000.70
Oct 02, 20262.682.692.672.672.67-0.37%127,5000.98
Oct 01, 20262.672.692.672.682.68-0.74%113,1000.86
Sep 30, 20262.692.702.672.702.70+0.37%87,5000.67
Sep 29, 20262.692.702.672.692.69+0.37%121,4000.93
Sep 28, 20262.682.682.662.682.680.00%86,9000.67
Sep 25, 20262.672.692.672.682.680.00%109,5000.84
Sep 24, 20262.692.692.672.682.68-0.37%60,4000.46
Sep 23, 20262.682.702.672.692.690.00%69,3000.53
Sep 22, 20262.702.702.662.692.69+0.37%77,2000.58
Sep 21, 20262.662.692.662.682.68+1.13%128,0000.93
Sep 18, 20262.722.732.652.652.65-2.93%689,0005.35
Sep 17, 20262.732.742.712.732.730.00%153,3001.16
Sep 16, 20262.732.742.722.732.730.00%00.00
Sep 15, 20262.742.742.722.732.73-0.36%49,3000.36
Sep 14, 20262.722.742.712.742.74+0.37%74,4000.55
Sep 11, 20262.722.732.702.732.73+0.37%181,1001.32
Sep 10, 20262.712.722.712.722.720.00%86,6000.62
Sep 09, 20262.752.752.712.722.72-1.09%97,3000.70
Sep 08, 20262.722.752.712.752.75+0.73%100,8000.71
Sep 07, 20262.722.732.712.732.73+0.37%79,6000.55
Sep 04, 20262.722.732.722.722.72-0.37%61,5000.42
Sep 03, 20262.742.742.722.732.73-0.36%119,5000.81