Hap Seng Plantations Holdings Recent Share Price (KLSE:5138)

8 Followers KLSE:5138 - Hap Seng Plantations Holdings Bhd Hap Seng Plantations Holdings
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Aug 2014	MYR	2.58	2.6	2.57	2.59	2.59	+0.03 (+1.17%)	17,600
11 Aug 2014	MYR	2.6	2.6	2.56	2.56	2.56	-0.06 (-2.29%)	198,300
8 Aug 2014	MYR	2.6	2.62	2.6	2.62	2.62	-0.01 (-0.38%)	25,800
7 Aug 2014	MYR	2.64	2.64	2.62	2.63	2.63	-0.02 (-0.75%)	4,200
6 Aug 2014	MYR	2.59	2.65	2.59	2.65	2.65	+0.05 (+1.92%)	38,100
5 Aug 2014	MYR	2.64	2.64	2.59	2.6	2.6	-0.02 (-0.76%)	135,000
4 Aug 2014	MYR	2.62	2.65	2.62	2.62	2.62	-0.03 (-1.13%)	46,000
1 Aug 2014	MYR	2.64	2.65	2.64	2.65	2.65	-0.02 (-0.75%)	14,100
31 Jul 2014	MYR	2.67	2.67	2.67	2.67	2.67	0.0 (0.0%)	1,300
30 Jul 2014	MYR	2.64	2.67	2.64	2.67	2.67	+0.03 (+1.14%)	6,100
25 Jul 2014	MYR	2.63	2.65	2.63	2.64	2.64	0.0 (0.0%)	25,700
24 Jul 2014	MYR	2.63	2.64	2.63	2.64	2.64	0.0 (0.0%)	47,100
23 Jul 2014	MYR	2.62	2.64	2.62	2.64	2.64	-0.01 (-0.38%)	88,000
22 Jul 2014	MYR	2.66	2.66	2.63	2.65	2.65	0.0 (0.0%)	73,300
21 Jul 2014	MYR	2.66	2.66	2.65	2.65	2.65	-0.02 (-0.75%)	35,500
18 Jul 2014	MYR	2.66	2.67	2.65	2.67	2.67	0.0 (0.0%)	14,600
17 Jul 2014	MYR	2.68	2.68	2.65	2.67	2.67	-0.02 (-0.74%)	75,000
16 Jul 2014	MYR	2.68	2.71	2.66	2.69	2.69	+0.01 (+0.37%)	365,700
14 Jul 2014	MYR	2.68	2.68	2.68	2.68	2.68	0.0 (0.0%)	6,000
11 Jul 2014	MYR	2.67	2.69	2.67	2.68	2.68	-0.01 (-0.37%)	27,200
10 Jul 2014	MYR	2.68	2.69	2.67	2.69	2.69	-0.01 (-0.37%)	26,000
9 Jul 2014	MYR	2.69	2.7	2.68	2.7	2.7	0.0 (0.0%)	18,800
8 Jul 2014	MYR	2.69	2.74	2.69	2.7	2.7	0.0 (0.0%)	28,400
7 Jul 2014	MYR	2.69	2.7	2.69	2.7	2.7	0.0 (0.0%)	10,100
4 Jul 2014	MYR	2.7	2.7	2.7	2.7	2.7	-0.02 (-0.74%)	3,800
3 Jul 2014	MYR	2.71	2.72	2.7	2.72	2.72	-0.02 (-0.73%)	7,500
2 Jul 2014	MYR	2.72	2.74	2.7	2.74	2.74	0.0 (0.0%)	9,800
1 Jul 2014	MYR	2.74	2.74	2.74	2.74	2.74	0.0 (0.0%)	3,000
30 Jun 2014	MYR	2.7	2.74	2.68	2.74	2.74	+0.02 (+0.74%)	186,600
27 Jun 2014	MYR	2.72	2.72	2.68	2.72	2.72	+0.01 (+0.37%)	11,600