Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.29
+9.59(+0.29%)
S&P 500
5,222.68
+94.89(+1.85%)
Dow
39,512.84
+837.14(+2.16%)
Nasdaq
16,340.87
+184.57(+1.14%)
Bitcoin USD
63,092.99
+2,060.34(+3.38%)
CMC Crypto 200
1,296.77
+36.57(+2.90%)

Hup Seng Industries Berhad (5024.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.8750

+0.0350

(+4.17%)

At close: 04:50PM MYT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.8450	0.8850	0.8450	0.8750	0.8750	1,865,800
10 May 2024	0.8400	0.8400	0.8350	0.8400	0.8400	460,800
09 May 2024	0.8300	0.8450	0.8300	0.8300	0.8300	240,100
08 May 2024	0.8350	0.8350	0.8300	0.8300	0.8300	62,400
07 May 2024	0.8300	0.8350	0.8300	0.8300	0.8300	309,300
06 May 2024	0.8350	0.8350	0.8250	0.8250	0.8250	375,500
03 May 2024	0.8350	0.8350	0.8300	0.8300	0.8300	55,700
02 May 2024	0.8350	0.8350	0.8300	0.8350	0.8350	94,800
30 Apr 2024	0.8350	0.8350	0.8250	0.8350	0.8350	153,500
29 Apr 2024	0.8350	0.8350	0.8250	0.8350	0.8350	144,300
26 Apr 2024	0.8300	0.8350	0.8300	0.8300	0.8300	151,700
25 Apr 2024	0.8300	0.8300	0.8250	0.8300	0.8300	87,800
24 Apr 2024	0.8400	0.8400	0.8300	0.8350	0.8350	89,100
23 Apr 2024	0.8300	0.8400	0.8300	0.8400	0.8400	143,600
22 Apr 2024	0.8200	0.8300	0.8200	0.8300	0.8300	211,600
19 Apr 2024	0.8300	0.8300	0.8150	0.8250	0.8250	331,100
18 Apr 2024	0.8250	0.8300	0.8200	0.8300	0.8300	186,000
17 Apr 2024	0.8150	0.8250	0.8100	0.8250	0.8250	115,600
16 Apr 2024	0.8200	0.8200	0.8000	0.8050	0.8050	552,000
15 Apr 2024	0.8250	0.8300	0.8150	0.8200	0.8200	300,100
12 Apr 2024	0.8350	0.8350	0.8300	0.8300	0.8300	286,400
09 Apr 2024	0.8400	0.8400	0.8350	0.8350	0.8350	116,900
08 Apr 2024	0.8400	0.8400	0.8300	0.8400	0.8400	167,800
05 Apr 2024	0.8250	0.8450	0.8250	0.8350	0.8350	218,700
04 Apr 2024	0.8250	0.8350	0.8250	0.8250	0.8250	181,600
03 Apr 2024	0.8200	0.8200	0.8150	0.8200	0.8200	140,300
02 Apr 2024	0.8150	0.8200	0.8150	0.8200	0.8200	113,800
01 Apr 2024	0.8200	0.8200	0.8100	0.8150	0.8150	216,500
29 Mar 2024	0.8150	0.8200	0.8100	0.8150	0.8150	101,700
27 Mar 2024	0.8250	0.8250	0.8150	0.8150	0.8150	113,500
26 Mar 2024	0.8250	0.8250	0.8150	0.8250	0.8250	226,100
25 Mar 2024	0.8200	0.8250	0.8150	0.8250	0.8250	144,800
22 Mar 2024	0.8250	0.8250	0.8100	0.8200	0.8200	388,100
21 Mar 2024	0.8350	0.8400	0.8150	0.8250	0.8250	521,900
20 Mar 2024	0.8400	0.8450	0.8350	0.8350	0.8350	322,100
20 Mar 2024	0.005 Dividend
19 Mar 2024	0.8550	0.8650	0.8550	0.8650	0.8600	407,400
18 Mar 2024	0.8650	0.8650	0.8500	0.8550	0.8501	251,600
15 Mar 2024	0.8600	0.8600	0.8550	0.8600	0.8550	220,600
14 Mar 2024	0.8600	0.8650	0.8600	0.8600	0.8550	309,300
13 Mar 2024	0.8750	0.8750	0.8650	0.8700	0.8650	328,700
12 Mar 2024	0.8600	0.8800	0.8600	0.8700	0.8650	1,822,500
11 Mar 2024	0.8500	0.8600	0.8500	0.8600	0.8550	307,600
08 Mar 2024	0.8450	0.8550	0.8450	0.8500	0.8451	313,900
07 Mar 2024	0.8400	0.8450	0.8400	0.8450	0.8401	159,400
06 Mar 2024	0.8400	0.8450	0.8400	0.8450	0.8401	176,200
05 Mar 2024	0.8450	0.8450	0.8350	0.8400	0.8351	217,000
04 Mar 2024	0.8400	0.8450	0.8400	0.8450	0.8401	215,300
01 Mar 2024	0.8500	0.8500	0.8400	0.8400	0.8351	421,600
29 Feb 2024	0.8400	0.8450	0.8300	0.8350	0.8302	188,600
28 Feb 2024	0.8550	0.8600	0.8350	0.8400	0.8351	829,300
27 Feb 2024	0.8450	0.8600	0.8450	0.8550	0.8501	838,200
26 Feb 2024	0.8450	0.8500	0.8400	0.8450	0.8401	239,100
23 Feb 2024	0.8450	0.8500	0.8350	0.8450	0.8401	846,600
22 Feb 2024	0.8350	0.8550	0.8300	0.8550	0.8501	1,723,200
21 Feb 2024	0.8350	0.8350	0.8300	0.8350	0.8302	920,000
20 Feb 2024	0.8300	0.8400	0.8250	0.8350	0.8302	3,389,000
19 Feb 2024	0.8050	0.8100	0.8000	0.8100	0.8053	319,700
16 Feb 2024	0.8100	0.8100	0.8050	0.8050	0.8003	80,600
15 Feb 2024	0.8050	0.8100	0.8000	0.8100	0.8053	278,400
14 Feb 2024	0.8100	0.8100	0.8050	0.8050	0.8003	64,300
13 Feb 2024	0.8100	0.8100	0.8050	0.8100	0.8053	240,400
09 Feb 2024	0.8050	0.8100	0.8000	0.8050	0.8003	186,500
08 Feb 2024	0.8000	0.8100	0.8000	0.8050	0.8003	213,200
07 Feb 2024	0.8000	0.8100	0.8000	0.8000	0.7954	154,700
06 Feb 2024	0.8050	0.8100	0.7950	0.8000	0.7954	279,500
05 Feb 2024	0.8050	0.8050	0.8000	0.8050	0.8003	114,500
02 Feb 2024	0.8000	0.8100	0.8000	0.8000	0.7954	144,200
31 Jan 2024	0.8050	0.8100	0.8000	0.8000	0.7954	430,400
30 Jan 2024	0.8100	0.8100	0.8000	0.8000	0.7954	208,100
29 Jan 2024	0.8000	0.8100	0.8000	0.8100	0.8053	207,200
26 Jan 2024	0.8100	0.8100	0.8000	0.8000	0.7954	196,400
24 Jan 2024	0.8050	0.8150	0.8050	0.8100	0.8053	282,700
23 Jan 2024	0.8100	0.8150	0.8050	0.8050	0.8003	222,900
22 Jan 2024	0.8000	0.8100	0.8000	0.8100	0.8053	210,600
19 Jan 2024	0.8000	0.8050	0.8000	0.8000	0.7954	159,600
18 Jan 2024	0.8050	0.8100	0.8000	0.8050	0.8003	653,500
17 Jan 2024	0.8000	0.8100	0.8000	0.8100	0.8053	386,000
16 Jan 2024	0.8000	0.8150	0.8000	0.8000	0.7954	662,100
15 Jan 2024	0.8000	0.8050	0.8000	0.8000	0.7954	1,971,100
12 Jan 2024	0.8000	0.8050	0.8000	0.8000	0.7954	1,159,400
11 Jan 2024	0.8050	0.8050	0.8000	0.8000	0.7954	435,700
10 Jan 2024	0.8050	0.8100	0.8000	0.8050	0.8003	476,400
09 Jan 2024	0.7800	0.8050	0.7750	0.8050	0.8003	1,024,500
08 Jan 2024	0.7800	0.7850	0.7750	0.7800	0.7755	617,600
05 Jan 2024	0.7700	0.7800	0.7700	0.7800	0.7755	372,000
04 Jan 2024	0.7650	0.7700	0.7600	0.7650	0.7606	161,600
03 Jan 2024	0.7550	0.7700	0.7550	0.7700	0.7655	575,400
02 Jan 2024	0.7800	0.7800	0.7450	0.7550	0.7506	2,938,600
29 Dec 2023	0.8000	0.8000	0.7850	0.7850	0.7805	710,100
28 Dec 2023	0.8150	0.8200	0.8000	0.8000	0.7954	1,032,100
27 Dec 2023	0.8050	0.8200	0.7950	0.8100	0.8053	1,215,800
26 Dec 2023	0.8000	0.8100	0.7950	0.8050	0.8003	565,300
22 Dec 2023	0.7950	0.8000	0.7900	0.8000	0.7954	294,800
21 Dec 2023	0.8050	0.8050	0.7900	0.7900	0.7854	364,400
20 Dec 2023	0.8100	0.8100	0.8000	0.8100	0.8053	536,800
19 Dec 2023	0.7850	0.8100	0.7850	0.8100	0.8053	2,612,900
18 Dec 2023	0.7800	0.7850	0.7800	0.7850	0.7805	276,600
15 Dec 2023	0.7800	0.7800	0.7750	0.7750	0.7705	203,500
14 Dec 2023	0.7900	0.7950	0.7800	0.7800	0.7755	354,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.29+9.59(+0.29%)

S&P 5005,222.68+94.89(+1.85%)

Dow39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Bitcoin USD63,092.99+2,060.34(+3.38%)

CMC Crypto 2001,296.77+36.57(+2.90%)

Hup Seng Industries Berhad (5024.KL)

Straits Times Index
3,300.29
+9.59(+0.29%)

S&P 500
5,222.68
+94.89(+1.85%)

Dow
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Bitcoin USD
63,092.99
+2,060.34(+3.38%)

CMC Crypto 200
1,296.77
+36.57(+2.90%)