Hup Seng Industries Bhd. (5024) Historical Prices

Time Period

Events

MY:5024 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.80	0.81	0.79	0.80	0.80	+1.27%	358,000	2.98
Nov 10, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	172,800	1.43
Nov 09, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	0	0.00
Nov 06, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	67,300	0.53
Nov 05, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	107,500	0.85
Nov 04, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	138,600	1.11
Nov 03, 2026	0.80	0.81	0.80	0.81	0.81	0.00%	33,700	0.27
Nov 02, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	97,300	0.77
Oct 30, 2026	0.81	0.81	0.81	0.81	0.81	+0.62%	25,800	0.20
Oct 29, 2026	0.81	0.81	0.80	0.81	0.81	0.00%	70,600	0.56
Oct 28, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	26,000	0.21
Oct 27, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	382,600	3.14
Oct 26, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	131,800	1.10
Oct 23, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	111,800	0.94
Oct 22, 2026	0.83	0.84	0.83	0.84	0.84	0.00%	7,700	0.06
Oct 21, 2026	0.84	0.84	0.83	0.84	0.84	+0.60%	83,600	0.70
Oct 20, 2026	0.83	0.85	0.83	0.83	0.83	0.00%	5,400	0.05
Oct 19, 2026	0.84	0.85	0.83	0.83	0.83	0.00%	48,600	0.41
Oct 16, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	44,900	0.34
Oct 15, 2026	0.82	0.84	0.82	0.84	0.84	+1.21%	85,100	0.65
Oct 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	37,100	0.28
Oct 13, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	68,300	0.52
Oct 12, 2026	0.84	0.84	0.83	0.84	0.84	0.00%	147,900	1.13
Oct 09, 2026	0.83	0.84	0.82	0.84	0.84	+0.60%	300,300	2.35
Oct 08, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	400,300	3.26
Oct 07, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	153,400	1.27
Oct 06, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	222,300	1.86
Oct 05, 2026	0.88	0.89	0.86	0.86	0.86	-2.84%	242,200	2.08
Oct 02, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	82,100	0.70
Oct 01, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	193,200	1.69
Sep 30, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	109,500	0.97
Sep 29, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	146,200	1.30
Sep 28, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	42,500	0.37
Sep 25, 2026	0.91	0.91	0.90	0.91	0.91	0.00%	310,400	2.83
Sep 24, 2026	0.91	0.91	0.90	0.91	0.91	0.00%	212,700	2.00
Sep 23, 2026	0.91	0.91	0.90	0.91	0.91	0.00%	100,600	0.95
Sep 22, 2026	0.91	0.91	0.91	0.91	0.91	0.00%	141,200	1.33
Sep 21, 2026	0.91	0.91	0.91	0.91	0.91	0.00%	145,100	1.38
Sep 18, 2026	0.91	0.91	0.91	0.91	0.91	0.00%	126,700	1.21
Sep 17, 2026	0.92	0.92	0.90	0.91	0.91	0.00%	281,500	2.74
Sep 16, 2026	0.92	0.92	0.91	0.92	0.91	0.00%	0	0.00
Sep 15, 2026	0.92	0.92	0.91	0.92	0.91	+1.12%	58,500	0.56
Sep 14, 2026	0.90	0.92	0.90	0.91	0.90	-0.56%	52,700	0.51
Sep 11, 2026	0.91	0.91	0.91	0.91	0.90	+0.56%	22,400	0.21
Sep 10, 2026	0.92	0.92	0.90	0.91	0.90	-0.56%	255,600	2.40
Sep 09, 2026	0.92	0.92	0.91	0.91	0.90	-0.55%	164,300	1.54
Sep 08, 2026	0.92	0.92	0.92	0.92	0.91	0.00%	105,200	0.97
Sep 07, 2026	0.92	0.92	0.92	0.92	0.91	0.00%	53,800	0.49
Sep 04, 2026	0.92	0.92	0.92	0.92	0.91	-0.44%	70,800	0.65
Sep 03, 2026	0.91	0.92	0.91	0.92	0.91	+1.00%	84,400	0.76

Hup Seng Industries Bhd. historical prices

Hup Seng Industries Bhd. (5024) Historical Prices

Become an Expert with TipRanks Premium