Hap Seng Plantations Holdings Bhd. (5138) Historical Prices

Time Period

Events

MY:5138 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.18	2.20	2.17	2.20	2.20	+0.92%	780,900	3.70
Nov 10, 2026	2.22	2.22	2.17	2.18	2.18	-2.24%	159,000	0.75
Nov 09, 2026	2.23	2.23	2.21	2.23	2.23	0.00%	0	0.00
Nov 06, 2026	2.22	2.23	2.21	2.23	2.23	+0.45%	173,400	0.77
Nov 05, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	46,800	0.21
Nov 04, 2026	2.24	2.26	2.24	2.24	2.24	+0.45%	21,500	0.09
Nov 03, 2026	2.28	2.29	2.23	2.23	2.23	-1.33%	31,200	0.13
Nov 02, 2026	2.31	2.31	2.24	2.26	2.26	+0.89%	48,300	0.21
Oct 30, 2026	2.23	2.25	2.23	2.24	2.24	0.00%	96,600	0.41
Oct 29, 2026	2.22	2.25	2.22	2.24	2.24	-0.44%	917,300	4.06
Oct 28, 2026	2.25	2.26	2.24	2.25	2.25	+0.90%	108,900	0.48
Oct 27, 2026	2.27	2.27	2.23	2.23	2.23	-1.76%	288,600	1.30
Oct 26, 2026	2.27	2.27	2.25	2.27	2.27	0.00%	15,600	0.06
Oct 23, 2026	2.33	2.33	2.26	2.27	2.27	-1.30%	294,300	1.24
Oct 22, 2026	2.33	2.33	2.30	2.30	2.30	+0.88%	249,100	1.05
Oct 21, 2026	2.30	2.31	2.28	2.28	2.28	-0.87%	41,600	0.17
Oct 20, 2026	2.27	2.32	2.27	2.30	2.30	+0.44%	37,100	0.14
Oct 19, 2026	2.27	2.30	2.27	2.29	2.29	+0.88%	66,200	0.25
Oct 16, 2026	2.25	2.27	2.25	2.27	2.27	+0.89%	67,300	0.25
Oct 15, 2026	2.27	2.27	2.23	2.25	2.25	-0.88%	661,600	2.54
Oct 14, 2026	2.29	2.33	2.26	2.27	2.27	-0.87%	654,100	2.56
Oct 13, 2026	2.29	2.30	2.28	2.29	2.29	-0.87%	283,500	1.06
Oct 12, 2026	2.33	2.34	2.30	2.31	2.31	-0.86%	278,300	1.06
Oct 09, 2026	2.33	2.37	2.31	2.33	2.33	+0.43%	281,100	1.02
Oct 08, 2026	2.30	2.34	2.30	2.32	2.32	+0.87%	114,600	0.33
Oct 07, 2026	2.31	2.31	2.27	2.30	2.30	-0.86%	210,300	0.61
Oct 06, 2026	2.33	2.34	2.31	2.32	2.32	-0.85%	72,100	0.21
Oct 05, 2026	2.37	2.38	2.33	2.34	2.34	-0.85%	88,800	0.25
Oct 02, 2026	2.37	2.37	2.36	2.36	2.36	0.00%	303,700	0.86
Oct 01, 2026	2.42	2.42	2.36	2.36	2.36	-2.48%	138,800	0.39
Sep 30, 2026	2.42	2.43	2.42	2.42	2.42	-0.82%	97,800	0.28
Sep 29, 2026	2.43	2.45	2.43	2.44	2.44	-0.41%	26,800	0.08
Sep 28, 2026	2.47	2.49	2.45	2.45	2.45	-0.81%	91,200	0.26
Sep 25, 2026	2.45	2.47	2.45	2.47	2.47	-0.40%	30,100	0.08
Sep 24, 2026	2.44	2.49	2.43	2.48	2.48	+1.64%	43,200	0.12
Sep 23, 2026	2.51	2.53	2.44	2.44	2.44	-2.79%	80,200	0.22
Sep 22, 2026	2.46	2.53	2.43	2.51	2.51	+0.80%	625,400	1.74
Sep 21, 2026	2.52	2.52	2.45	2.49	2.49	-1.19%	173,200	0.47
Sep 18, 2026	2.55	2.55	2.47	2.52	2.52	-0.79%	1,711,600	4.89
Sep 17, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	147,300	0.42
Sep 16, 2026	2.60	2.62	2.59	2.60	2.60	0.00%	0	0.00
Sep 15, 2026	2.60	2.62	2.59	2.60	2.60	-1.48%	35,000	0.09
Sep 14, 2026	2.53	2.64	2.53	2.64	2.64	+2.68%	236,500	0.63
Sep 11, 2026	2.62	2.64	2.55	2.57	2.57	-2.28%	407,000	1.09
Sep 10, 2026	2.58	2.63	2.58	2.63	2.63	+0.38%	294,400	0.78
Sep 09, 2026	2.60	2.63	2.58	2.62	2.62	+0.38%	167,300	0.43
Sep 08, 2026	2.53	2.66	2.53	2.63	2.61	+3.98%	629,800	1.67
Sep 07, 2026	2.53	2.54	2.53	2.53	2.51	0.00%	24,300	0.06
Sep 04, 2026	2.56	2.56	2.49	2.53	2.51	-1.18%	253,900	0.67
Sep 03, 2026	2.51	2.56	2.51	2.56	2.54	+1.60%	103,600	0.27

Hap Seng Plantations Holdings Bhd. historical prices

Hap Seng Plantations Holdings Bhd. (5138) Historical Prices

Become an Expert with TipRanks Premium