Hap Seng Consolidated Bhd (HAPS)

HAPS
🏛️ Malaisie →
2.79
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 2.84 2.85 2.75 2.79 1.2M
2025-09-26 2.88 2.88 2.84 2.85 1.2M
2025-09-25 2.84 2.88 2.83 2.88 1.2M
2025-09-24 2.85 2.89 2.83 2.84 1.4M
2025-09-23 2.71 2.87 2.70 2.85 2.9M
2025-09-22 2.70 2.74 2.69 2.72 1.1M
2025-09-19 2.66 2.70 2.65 2.69 0.4M
2025-09-18 2.66 2.66 2.63 2.64 0.3M
2025-09-17 2.60 2.66 2.60 2.66 0.8M
2025-09-12 2.61 2.63 2.58 2.60 0.3M
2025-09-11 2.62 2.65 2.61 2.61 0.3M
2025-09-10 2.65 2.66 2.59 2.62 0.4M
2025-09-09 2.55 2.69 2.55 2.65 0.9M
2025-09-08 2.46 2.57 2.46 2.55 0.4M
2025-09-04 2.46 2.49 2.45 2.46 0.3M
2025-09-03 2.43 2.48 2.43 2.46 0.3M
2025-09-02 2.46 2.46 2.42 2.43 0.3M
2025-08-29 2.53 2.53 2.45 2.46 0.5M
2025-08-28 2.52 2.52 2.46 2.51 0.1M
2025-08-27 2.44 2.49 2.42 2.49 0.4M
2025-08-26 2.51 2.51 2.41 2.41 0.8M
2025-08-25 2.52 2.53 2.50 2.51 0.5M
2025-08-22 2.51 2.53 2.50 2.52 0.2M
2025-08-21 2.51 2.53 2.50 2.52 0.3M
2025-08-20 2.53 2.54 2.49 2.51 0.5M
2025-08-19 2.54 2.56 2.51 2.54 0.5M
2025-08-18 2.55 2.56 2.52 2.56 0.3M
2025-08-15 2.56 2.58 2.55 2.55 0.1M
2025-08-14 2.56 2.58 2.55 2.56 0.1M
2025-08-13 2.53 2.60 2.52 2.56 0.3M
2025-08-12 2.51 2.55 2.51 2.53 0.1M
2025-08-11 2.50 2.54 2.50 2.51 0.1M
2025-08-08 2.51 2.51 2.50 2.50 0.2M
2025-08-07 2.51 2.53 2.50 2.50 0.2M
2025-08-06 2.54 2.55 2.49 2.51 0.6M
2025-08-05 2.57 2.57 2.54 2.54 0.5M
2025-08-04 2.60 2.60 2.57 2.58 0.1M
2025-08-01 2.56 2.61 2.56 2.59 0.2M
2025-07-31 2.60 2.61 2.56 2.56 0.2M
2025-07-30 2.57 2.60 2.56 2.60 0.2M
2025-07-29 2.59 2.61 2.57 2.57 0.2M
2025-07-28 2.59 2.62 2.59 2.59 0.3M
2025-07-25 2.59 2.60 2.58 2.58 0.2M
2025-07-24 2.57 2.62 2.55 2.59 0.3M
2025-07-23 2.56 2.60 2.55 2.57 0.2M
2025-07-22 2.55 2.57 2.55 2.56 0.2M
2025-07-21 2.60 2.60 2.55 2.57 0.1M
2025-07-18 2.58 2.61 2.56 2.59 0.1M
2025-07-17 2.55 2.59 2.55 2.58 0.1M
2025-07-16 2.63 2.63 2.54 2.59 0.4M
2025-07-15 2.63 2.63 2.60 2.63 0.2M
2025-07-14 2.64 2.64 2.61 2.63 0.2M
2025-07-11 2.63 2.65 2.62 2.64 0.2M
2025-07-10 2.65 2.67 2.61 2.63 0.2M
2025-07-09 2.63 2.65 2.61 2.65 0.1M
2025-07-08 2.61 2.64 2.60 2.63 0.1M
2025-07-07 2.62 2.65 2.58 2.65 0.3M
2025-07-04 2.63 2.64 2.60 2.63 0.3M
2025-07-03 2.60 2.64 2.57 2.63 0.3M
2025-07-02 2.58 2.60 2.57 2.60 0.3M
2025-07-01 2.53 2.58 2.53 2.56 0.1M
2025-06-30 2.55 2.55 2.52 2.53 0.2M
2025-06-26 2.51 2.56 2.50 2.54 0.1M
2025-06-25 2.53 2.55 2.51 2.51 0.4M
2025-06-24 2.49 2.53 2.49 2.51 0.2M
2025-06-23 2.50 2.52 2.46 2.49 0.7M
2025-06-20 2.51 2.55 2.50 2.54 0.7M
2025-06-19 2.52 2.54 2.51 2.51 0.2M
2025-06-18 2.53 2.55 2.52 2.53 0.2M
2025-06-17 2.55 2.56 2.54 2.54 0.1M
2025-06-16 2.55 2.56 2.51 2.53 0.4M
2025-06-13 2.61 2.61 2.55 2.56 0.7M
2025-06-12 2.70 2.72 2.61 2.61 0.9M
2025-06-11 2.68 2.71 2.65 2.70 0.7M
2025-06-10 2.81 2.81 2.75 2.77 0.9M
2025-06-09 2.78 2.81 2.74 2.81 0.5M
2025-06-06 2.78 2.78 2.72 2.74 0.5M
2025-06-05 2.78 2.82 2.71 2.78 0.4M
2025-06-04 2.74 2.79 2.72 2.78 0.3M
2025-06-03 2.77 2.77 2.70 2.74 0.7M
2025-05-30 2.75 2.78 2.73 2.77 0.5M
2025-05-29 2.71 2.77 2.69 2.76 0.6M
2025-05-28 2.80 2.80 2.70 2.72 1.1M
2025-05-27 2.84 2.86 2.80 2.81 0.7M
2025-05-26 2.80 2.84 2.79 2.82 0.5M
2025-05-23 2.80 2.81 2.77 2.79 0.3M
2025-05-22 2.81 2.81 2.75 2.78 0.8M
2025-05-21 2.78 2.87 2.78 2.83 1.5M
2025-05-20 2.74 2.80 2.73 2.78 0.4M
2025-05-19 2.78 2.78 2.73 2.74 0.6M
2025-05-16 2.71 2.78 2.71 2.77 0.8M
2025-05-15 2.71 2.74 2.69 2.70 0.9M
2025-05-14 2.68 2.73 2.68 2.71 1.4M
2025-05-13 2.74 2.78 2.67 2.69 2.2M
2025-05-09 2.69 2.75 2.68 2.72 0.2M
2025-05-08 2.68 2.70 2.67 2.70 0.2M
2025-05-07 2.65 2.72 2.65 2.69 0.7M
2025-05-06 2.68 2.69 2.64 2.65 0.5M
2025-05-05 2.77 2.79 2.65 2.67 0.9M
2025-05-02 2.77 2.77 2.73 2.77 1.0M
2025-04-30 2.70 2.80 2.66 2.76 1.7M
2025-04-29 2.70 2.71 2.67 2.68 0.6M
2025-04-28 2.71 2.72 2.67 2.69 0.8M
2025-04-25 2.63 2.72 2.63 2.71 1.1M
2025-04-24 2.59 2.64 2.59 2.61 1.0M
2025-04-23 2.59 2.61 2.57 2.59 0.2M
2025-04-22 2.57 2.58 2.54 2.57 0.2M
2025-04-21 2.57 2.63 2.57 2.58 0.3M
2025-04-18 2.59 2.60 2.58 2.59 0.3M
2025-04-17 2.55 2.62 2.54 2.59 0.2M
2025-04-16 2.60 2.60 2.55 2.55 0.3M
2025-04-15 2.62 2.64 2.57 2.60 0.5M
2025-04-14 2.60 2.67 2.59 2.63 0.7M
2025-04-11 2.54 2.62 2.49 2.58 0.9M
2025-04-10 2.60 2.62 2.51 2.54 1.5M
2025-04-09 2.50 2.50 2.41 2.44 1.3M
2025-04-08 2.46 2.53 2.45 2.51 1.3M
2025-04-07 2.55 2.55 2.40 2.43 2.8M
2025-04-04 2.61 2.67 2.60 2.62 0.9M
2025-04-03 2.70 2.77 2.62 2.65 2.8M
2025-04-02 2.86 2.86 2.67 2.74 3.4M
2025-03-28 2.87 2.91 2.85 2.86 0.5M
2025-03-27 2.84 2.89 2.82 2.87 1.0M
2025-03-26 2.90 2.90 2.84 2.85 1.2M
2025-03-25 2.86 2.91 2.85 2.90 1.8M
2025-03-24 2.95 2.95 2.82 2.86 5.0M
2025-03-21 3.11 3.18 2.99 2.99 25.3M
2025-03-20 3.15 3.15 3.09 3.11 0.2M
2025-03-19 3.15 3.15 3.07 3.12 0.4M
2025-03-17 3.12 3.19 3.12 3.16 0.2M
2025-03-14 3.06 3.20 3.05 3.12 0.4M
2025-03-13 3.06 3.12 3.06 3.07 0.3M
2025-03-12 3.12 3.12 3.03 3.06 0.4M
2025-03-11 3.12 3.13 3.06 3.12 0.2M
2025-03-10 3.22 3.22 3.13 3.13 0.2M
2025-03-07 3.16 3.20 3.11 3.15 0.4M
2025-03-06 3.10 3.18 3.10 3.16 0.3M
2025-03-05 3.05 3.17 3.05 3.10 0.4M
2025-03-04 3.16 3.16 3.04 3.05 0.7M
2025-03-03 3.21 3.21 3.15 3.15 0.5M
2025-02-28 3.25 3.29 3.11 3.24 1.1M
2025-02-27 3.22 3.29 3.21 3.23 0.7M
2025-02-26 3.26 3.30 3.21 3.23 0.6M
2025-02-25 3.27 3.28 3.20 3.27 0.7M
2025-02-24 3.27 3.29 3.24 3.27 0.5M
2025-02-21 3.27 3.36 3.27 3.27 0.3M
2025-02-20 3.25 3.29 3.25 3.27 0.2M
2025-02-19 3.30 3.30 3.25 3.26 0.4M
2025-02-18 3.33 3.34 3.30 3.30 0.3M
2025-02-17 3.33 3.34 3.32 3.33 0.1M
2025-02-14 3.35 3.39 3.32 3.33 0.2M
2025-02-13 3.36 3.39 3.34 3.35 0.2M
2025-02-12 3.40 3.44 3.38 3.39 0.1M
2025-02-10 3.45 3.47 3.39 3.40 0.2M
2025-02-07 3.44 3.53 3.42 3.43 0.4M
2025-02-06 3.40 3.45 3.40 3.44 0.2M
2025-02-05 3.38 3.40 3.35 3.39 0.1M
2025-02-04 3.32 3.37 3.32 3.35 0.3M
2025-02-03 3.32 3.34 3.32 3.32 0.1M
2025-01-31 3.31 3.33 3.30 3.30 0.2M
2025-01-28 3.33 3.33 3.31 3.31 0.3M
2025-01-27 3.34 3.34 3.32 3.33 0.4M
2025-01-24 3.34 3.36 3.33 3.34 0.2M
2025-01-23 3.35 3.39 3.33 3.34 0.4M
2025-01-22 3.38 3.40 3.35 3.35 0.4M
2025-01-21 3.39 3.40 3.37 3.38 0.1M
2025-01-20 3.39 3.39 3.37 3.39 0.2M
2025-01-17 3.36 3.38 3.35 3.38 0.4M
2025-01-16 3.39 3.40 3.35 3.36 0.9M
2025-01-15 3.42 3.46 3.39 3.39 0.5M
2025-01-14 3.42 3.46 3.41 3.42 0.2M
2025-01-13 3.46 3.46 3.41 3.42 0.3M
2025-01-10 3.50 3.50 3.45 3.46 0.3M
2025-01-09 3.51 3.54 3.50 3.50 0.4M
2025-01-08 3.58 3.58 3.51 3.52 0.2M
2025-01-07 3.56 3.58 3.56 3.58 0.4M
2025-01-06 3.53 3.58 3.53 3.55 0.4M
2025-01-03 3.52 3.54 3.50 3.53 0.3M
2025-01-02 3.48 3.53 3.48 3.52 0.3M