Hap Seng Consolidated Bhd (HAPS)

HAPS
🏛️ Malaysia →
2.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.59 4.59 4.53 4.55 0.3M
2023-12-28 4.55 4.57 4.53 4.57 0.2M
2023-12-27 4.55 4.59 4.54 4.55 0.1M
2023-12-26 4.59 4.59 4.52 4.55 0.3M
2023-12-22 4.58 4.60 4.55 4.59 0.3M
2023-12-21 4.60 4.62 4.56 4.58 0.2M
2023-12-20 4.54 4.63 4.54 4.59 0.2M
2023-12-19 4.60 4.65 4.52 4.55 0.6M
2023-12-18 4.64 4.70 4.61 4.62 0.3M
2023-12-15 4.65 4.73 4.61 4.66 0.7M
2023-12-14 4.65 4.67 4.55 4.65 0.6M
2023-12-13 4.76 4.79 4.64 4.64 0.5M
2023-12-12 4.62 4.78 4.62 4.75 1.3M
2023-12-11 4.43 4.65 4.43 4.62 1.0M
2023-12-08 4.30 4.48 4.30 4.45 0.8M
2023-12-07 4.32 4.34 4.28 4.33 0.6M
2023-12-06 4.36 4.38 4.27 4.34 1.2M
2023-12-05 4.53 4.55 4.36 4.39 1.2M
2023-12-04 4.61 4.61 4.50 4.53 0.6M
2023-12-01 4.74 4.78 4.70 4.74 0.6M
2023-11-30 4.66 4.74 4.65 4.73 0.6M
2023-11-29 4.64 4.70 4.62 4.67 0.5M
2023-11-28 4.68 4.68 4.61 4.64 0.6M
2023-11-27 4.66 4.70 4.64 4.67 0.6M
2023-11-24 4.63 4.68 4.62 4.66 0.5M
2023-11-23 4.72 4.73 4.54 4.63 2.3M
2023-11-22 4.74 4.80 4.68 4.72 3.7M
2023-11-21 4.82 5.00 4.82 5.00 1.7M
2023-11-20 4.75 4.80 4.74 4.80 0.6M
2023-11-17 4.75 4.80 4.73 4.73 0.6M
2023-11-16 4.73 4.78 4.72 4.75 0.2M
2023-11-15 4.70 4.79 4.70 4.73 0.5M
2023-11-14 4.75 4.81 4.68 4.70 0.8M
2023-11-10 4.85 4.85 4.74 4.75 0.5M
2023-11-09 4.73 4.87 4.72 4.81 0.8M
2023-11-08 4.73 4.76 4.69 4.72 0.9M
2023-11-07 4.75 4.75 4.71 4.74 0.4M
2023-11-06 4.77 4.80 4.69 4.75 1.1M
2023-11-03 4.72 4.79 4.65 4.73 1.7M
2023-11-02 4.76 4.88 4.68 4.72 1.6M
2023-11-01 4.92 4.92 4.50 4.78 8.8M
2023-10-31 5.12 5.15 4.89 4.91 3.1M
2023-10-30 5.10 5.19 5.09 5.09 0.8M
2023-10-27 5.18 5.26 5.11 5.12 1.1M
2023-10-26 5.31 5.37 5.18 5.18 1.6M
2023-10-25 5.10 5.32 5.10 5.30 1.8M
2023-10-24 5.01 5.13 5.01 5.11 1.1M
2023-10-23 5.20 5.20 5.03 5.06 3.2M
2023-10-20 5.37 5.43 5.23 5.24 1.6M
2023-10-19 5.43 5.44 5.33 5.40 2.0M
2023-10-18 5.35 5.44 5.25 5.44 8.2M
2023-10-17 5.28 5.43 5.28 5.35 3.1M
2023-10-16 5.13 5.30 5.07 5.28 2.7M
2023-10-13 5.12 5.19 5.03 5.13 2.2M
2023-10-12 4.98 5.17 4.96 5.12 2.7M
2023-10-11 4.93 5.04 4.92 4.99 3.3M
2023-10-10 4.68 4.92 4.68 4.91 3.4M
2023-10-09 4.78 4.87 4.68 4.70 2.2M
2023-10-06 4.82 4.82 4.75 4.79 0.7M
2023-10-05 4.74 4.81 4.70 4.80 2.8M
2023-10-04 4.66 4.77 4.59 4.73 4.5M
2023-10-03 4.44 4.68 4.41 4.67 3.4M
2023-10-02 4.39 4.45 4.27 4.44 2.3M
2023-09-29 4.52 4.54 4.38 4.40 2.3M
2023-09-27 4.56 4.59 4.51 4.52 1.3M
2023-09-26 4.62 4.69 4.55 4.57 1.3M
2023-09-25 4.70 4.70 4.53 4.63 3.5M
2023-09-22 4.65 4.75 4.59 4.71 1.7M
2023-09-21 4.71 4.85 4.64 4.66 4.8M
2023-09-20 4.53 4.76 4.52 4.71 6.2M
2023-09-19 4.27 4.50 4.27 4.48 4.2M
2023-09-18 4.13 4.34 4.10 4.27 5.0M
2023-09-15 4.10 4.17 4.08 4.12 34.2M
2023-09-14 4.09 4.15 4.08 4.09 3.3M
2023-09-13 4.09 4.14 4.07 4.08 2.2M
2023-09-12 4.09 4.14 4.06 4.08 2.3M
2023-09-11 4.16 4.18 4.07 4.08 3.2M
2023-09-08 4.12 4.17 4.08 4.16 3.5M
2023-09-07 4.04 4.15 4.04 4.12 3.3M
2023-09-06 4.05 4.08 4.03 4.03 2.0M
2023-09-05 4.13 4.17 4.04 4.06 2.9M
2023-09-04 4.01 4.20 4.01 4.11 3.6M
2023-09-01 4.00 4.09 3.96 4.00 1.8M
2023-08-30 4.09 4.21 4.00 4.00 7.4M
2023-08-29 3.97 4.15 3.88 4.09 7.0M
2023-08-28 3.68 3.95 3.64 3.88 7.1M
2023-08-25 3.57 3.70 3.54 3.66 5.6M
2023-08-24 3.50 3.56 3.48 3.52 2.2M
2023-08-23 3.53 3.59 3.47 3.54 3.0M
2023-08-22 3.77 3.77 3.50 3.54 8.8M
2023-08-21 3.30 3.77 3.30 3.73 13.6M
2023-08-18 3.28 3.32 3.27 3.31 1.0M
2023-08-17 3.32 3.32 3.24 3.28 0.9M
2023-08-16 3.36 3.36 3.31 3.32 0.8M
2023-08-15 3.29 3.36 3.28 3.35 0.6M
2023-08-14 3.26 3.30 3.26 3.29 0.5M
2023-08-11 3.25 3.26 3.22 3.25 0.4M
2023-08-10 3.25 3.25 3.21 3.23 1.1M
2023-08-09 3.25 3.26 3.21 3.22 1.1M
2023-08-08 3.23 3.26 3.22 3.24 0.3M
2023-08-07 3.28 3.28 3.21 3.22 1.1M
2023-08-04 3.25 3.30 3.25 3.27 0.5M
2023-08-03 3.28 3.28 3.24 3.25 1.3M
2023-08-02 3.35 3.35 3.30 3.30 1.2M
2023-08-01 3.40 3.40 3.32 3.34 1.6M
2023-07-31 3.38 3.42 3.35 3.40 1.2M
2023-07-28 3.41 3.41 3.34 3.35 2.2M
2023-07-27 3.38 3.47 3.38 3.41 4.0M
2023-07-26 3.29 3.36 3.29 3.35 1.5M
2023-07-25 3.25 3.32 3.23 3.29 1.0M
2023-07-24 3.25 3.42 3.22 3.24 6.7M
2023-07-21 3.22 3.23 3.19 3.23 1.0M
2023-07-20 3.23 3.25 3.22 3.22 0.5M
2023-07-18 3.26 3.27 3.21 3.22 0.5M
2023-07-17 3.23 3.28 3.23 3.26 1.6M
2023-07-14 3.18 3.24 3.17 3.21 1.1M
2023-07-13 3.16 3.18 3.14 3.18 0.5M
2023-07-12 3.11 3.16 3.10 3.16 0.7M
2023-07-11 3.19 3.19 3.08 3.11 3.0M
2023-07-10 3.21 3.21 3.18 3.18 0.7M
2023-07-07 3.19 3.23 3.18 3.19 0.7M
2023-07-06 3.22 3.23 3.18 3.20 0.8M
2023-07-05 3.25 3.26 3.22 3.22 0.5M
2023-07-04 3.18 3.26 3.18 3.25 1.3M
2023-07-03 3.14 3.20 3.12 3.17 1.1M
2023-06-30 3.24 3.25 3.13 3.13 2.1M
2023-06-28 3.28 3.29 3.22 3.24 1.9M
2023-06-27 3.11 3.29 3.11 3.25 2.4M
2023-06-26 3.12 3.15 3.10 3.11 0.8M
2023-06-23 3.09 3.14 3.08 3.11 1.3M
2023-06-22 3.11 3.13 3.08 3.08 2.0M
2023-06-21 3.10 3.14 3.06 3.10 1.5M
2023-06-20 3.05 3.17 3.05 3.10 3.1M
2023-06-19 3.16 3.17 3.03 3.05 4.5M
2023-06-16 3.25 3.26 3.15 3.15 3.5M
2023-06-15 3.27 3.29 3.23 3.24 1.3M
2023-06-14 3.24 3.30 3.22 3.27 2.3M
2023-06-13 3.34 3.35 3.18 3.22 4.5M
2023-06-12 3.32 3.39 3.31 3.32 2.0M
2023-06-09 3.27 3.36 3.27 3.31 1.5M
2023-06-08 3.39 3.39 3.28 3.29 2.6M
2023-06-07 3.41 3.49 3.39 3.45 4.3M
2023-06-06 3.51 3.55 3.39 3.39 6.9M
2023-06-02 3.39 3.54 3.39 3.48 7.9M
2023-06-01 3.58 3.68 3.35 3.38 15.7M
2023-05-31 4.05 4.09 3.62 3.62 62.5M
2023-05-30 4.06 4.11 4.03 4.06 3.0M
2023-05-29 4.14 4.17 4.04 4.06 2.1M
2023-05-26 4.23 4.27 4.01 4.12 4.7M
2023-05-25 4.25 4.28 4.23 4.23 1.0M
2023-05-24 4.33 4.33 4.22 4.24 1.0M
2023-05-23 4.24 4.39 4.24 4.30 1.6M
2023-05-22 4.30 4.30 4.23 4.24 1.3M
2023-05-19 4.30 4.36 4.26 4.30 1.9M
2023-05-18 4.43 4.45 4.19 4.30 2.7M
2023-05-17 4.55 4.57 4.42 4.43 1.8M
2023-05-16 4.52 4.61 4.50 4.54 1.0M
2023-05-15 4.74 4.83 4.53 4.53 3.2M
2023-05-12 4.76 4.80 4.53 4.74 3.1M
2023-05-11 4.82 4.89 4.75 4.75 0.6M
2023-05-10 4.81 4.82 4.77 4.82 0.4M
2023-05-09 4.84 4.84 4.80 4.81 0.3M
2023-05-08 4.80 4.87 4.80 4.81 0.2M
2023-05-05 4.91 4.93 4.80 4.80 0.5M
2023-05-03 4.93 4.93 4.86 4.91 0.5M
2023-05-02 4.94 4.95 4.90 4.95 0.4M
2023-04-28 4.90 4.95 4.87 4.94 0.9M
2023-04-27 4.95 4.95 4.82 4.85 0.2M
2023-04-26 4.81 4.95 4.79 4.94 1.4M
2023-04-25 4.70 4.83 4.67 4.83 1.0M
2023-04-20 4.74 4.74 4.66 4.67 1.1M
2023-04-19 4.86 4.86 4.70 4.72 1.7M
2023-04-18 4.86 4.91 4.84 4.86 0.8M
2023-04-17 5.07 5.09 4.83 4.84 2.8M
2023-04-14 5.03 5.07 5.02 5.05 0.6M
2023-04-13 5.04 5.06 5.01 5.02 0.6M
2023-04-12 5.05 5.09 5.01 5.02 0.9M
2023-04-11 5.06 5.06 5.01 5.02 1.5M
2023-04-10 5.06 5.09 5.05 5.06 0.5M
2023-04-07 5.09 5.13 5.05 5.06 0.3M
2023-04-06 5.12 5.12 5.05 5.07 0.3M
2023-04-05 5.12 5.12 5.06 5.07 0.6M
2023-04-04 5.23 5.23 5.07 5.09 1.1M
2023-04-03 5.15 5.24 5.15 5.23 0.4M
2023-03-31 5.18 5.26 5.10 5.10 1.0M
2023-03-30 5.11 5.22 5.09 5.18 0.9M
2023-03-29 5.02 5.11 5.02 5.09 0.5M
2023-03-28 5.07 5.12 5.01 5.02 0.6M
2023-03-27 5.15 5.15 5.03 5.03 0.5M
2023-03-24 5.34 5.34 5.15 5.15 0.7M
2023-03-23 5.20 5.33 5.15 5.33 0.5M
2023-03-22 5.23 5.29 5.13 5.19 0.5M
2023-03-21 5.04 5.25 5.04 5.19 0.8M
2023-03-20 5.18 5.19 5.01 5.01 0.8M
2023-03-17 5.19 5.28 5.15 5.15 1.0M
2023-03-16 5.34 5.34 5.15 5.16 0.7M
2023-03-15 5.36 5.45 5.34 5.34 0.9M
2023-03-14 5.57 5.58 5.34 5.34 0.9M
2023-03-13 5.67 5.68 5.56 5.57 1.0M
2023-03-10 5.80 5.80 5.65 5.65 1.0M
2023-03-09 5.95 5.95 5.80 5.80 1.1M
2023-03-08 5.95 5.97 5.92 5.93 0.5M
2023-03-07 5.90 6.01 5.90 5.92 0.4M
2023-03-06 6.03 6.07 5.90 5.90 0.2M
2023-03-03 6.03 6.04 5.98 5.98 0.2M
2023-03-02 6.05 6.05 5.95 5.95 0.4M
2023-03-01 6.11 6.16 6.00 6.01 0.5M
2023-02-28 6.05 6.16 6.04 6.10 1.2M
2023-02-27 6.23 6.29 6.01 6.01 1.1M
2023-02-24 6.53 6.59 6.21 6.22 0.7M
2023-02-23 6.53 6.60 6.53 6.60 0.1M
2023-02-22 6.71 6.71 6.52 6.52 0.3M
2023-02-21 6.72 6.80 6.65 6.74 0.2M
2023-02-20 6.98 6.99 6.70 6.70 0.5M
2023-02-17 7.10 7.10 7.00 7.00 0.1M
2023-02-16 7.13 7.13 7.02 7.11 0.2M
2023-02-15 7.00 7.13 7.00 7.13 0.1M
2023-02-14 7.00 7.14 7.00 7.00 0.1M
2023-02-13 7.07 7.07 7.00 7.06 0.1M
2023-02-10 7.11 7.11 7.06 7.07 0.1M
2023-02-09 7.12 7.16 7.03 7.12 0.4M
2023-02-08 7.20 7.20 7.09 7.18 0.2M
2023-02-07 7.27 7.27 7.02 7.20 0.6M
2023-02-03 7.14 7.27 7.10 7.27 0.3M
2023-02-02 7.38 7.38 7.14 7.14 0.8M
2023-01-31 7.30 7.40 7.24 7.40 0.6M
2023-01-30 7.20 7.38 7.14 7.38 0.3M
2023-01-27 7.04 7.20 7.04 7.20 0.2M
2023-01-26 7.11 7.14 7.01 7.04 0.1M
2023-01-25 7.17 7.18 7.12 7.16 0.0M
2023-01-20 6.98 7.18 6.98 7.18 0.3M
2023-01-19 7.00 7.15 6.96 7.02 0.2M
2023-01-18 6.98 7.02 6.91 7.02 0.2M
2023-01-17 7.00 7.00 6.92 7.00 0.2M
2023-01-16 6.95 6.99 6.88 6.99 0.1M
2023-01-13 6.78 6.95 6.75 6.95 0.2M
2023-01-12 6.78 6.94 6.77 6.80 0.3M
2023-01-11 6.72 6.84 6.67 6.84 0.2M
2023-01-10 6.69 6.71 6.60 6.71 0.1M
2023-01-09 6.53 6.70 6.48 6.70 0.2M
2023-01-06 6.59 6.60 6.52 6.60 0.1M
2023-01-05 6.44 6.59 6.43 6.59 0.3M
2023-01-04 6.42 6.46 6.37 6.43 0.1M
2023-01-03 6.40 6.40 6.36 6.40 0.0M