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
27 Jun 2014	MYR	2.72	2.72	2.68	2.72	2.72	+0.01 (+0.37%)	11,600
26 Jun 2014	MYR	2.72	2.72	2.71	2.71	2.71	-0.02 (-0.73%)	14,000
25 Jun 2014	MYR	2.73	2.73	2.73	2.73	2.73	-0.01 (-0.36%)	1,000
24 Jun 2014	MYR	2.72	2.74	2.69	2.74	2.74	-0.01 (-0.36%)	77,100
23 Jun 2014	MYR	2.75	2.75	2.72	2.75	2.75	0.0 (0.0%)	10,200
20 Jun 2014	MYR	2.71	2.75	2.7	2.75	2.75	+0.05 (+1.85%)	20,100
19 Jun 2014	MYR	2.69	2.71	2.69	2.7	2.7	-0.01 (-0.37%)	59,600
18 Jun 2014	MYR	2.7	2.71	2.69	2.71	2.71	+0.01 (+0.37%)	26,000
17 Jun 2014	MYR	2.7	2.7	2.7	2.7	2.7	0.0 (0.0%)	29,500
16 Jun 2014	MYR	2.69	2.7	2.69	2.7	2.7	+0.01 (+0.37%)	22,300
13 Jun 2014	MYR	2.69	2.69	2.69	2.69	2.69	-0.01 (-0.37%)	12,000
12 Jun 2014	MYR	2.68	2.7	2.65	2.7	2.7	0.0 (0.0%)	36,800
11 Jun 2014	MYR	2.69	2.7	2.68	2.7	2.7	0.0 (0.0%)	8,600
10 Jun 2014	MYR	2.7	2.7	2.7	2.7	2.7	0.0 (0.0%)	13,300
9 Jun 2014	MYR	2.7	2.7	2.68	2.7	2.7	0.0 (0.0%)	8,100
6 Jun 2014	MYR	2.68	2.71	2.68	2.7	2.7	0.0 (0.0%)	82,100
5 Jun 2014	MYR	2.68	2.7	2.67	2.7	2.7	0.0 (0.0%)	66,500
4 Jun 2014	MYR	2.71	2.71	2.7	2.7	2.7	-0.03 (-1.10%)	41,200
3 Jun 2014	MYR	2.74	2.74	2.7	2.73	2.73	-0.01 (-0.36%)	62,500
2 Jun 2014	MYR	2.74	2.74	2.73	2.74	2.74	0.0 (0.0%)	29,300
30 May 2014	MYR	2.77	2.77	2.74	2.74	2.74	-0.05 (-1.79%)	19,500
29 May 2014	MYR	2.77	2.79	2.76	2.79	2.79	+0.01 (+0.36%)	38,100
28 May 2014	MYR	2.77	2.81	2.76	2.78	2.78	+0.01 (+0.36%)	163,900
27 May 2014	MYR	2.79	2.79	2.72	2.77	2.77	-0.02 (-0.72%)	75,400
26 May 2014	MYR	2.75	2.79	2.71	2.79	2.79	0.0 (0.0%)	3,300
23 May 2014	MYR	2.8	2.8	2.78	2.79	2.79	-0.02 (-0.71%)	29,100
22 May 2014	MYR	2.83	2.83	2.79	2.81	2.81	-0.02 (-0.71%)	79,200
21 May 2014	MYR	2.8	2.83	2.8	2.83	2.83	-0.02 (-0.70%)	28,000
20 May 2014	MYR	2.85	2.86	2.85	2.85	2.85	-0.03 (-1.04%)	52,300
19 May 2014	MYR	2.88	2.88	2.85	2.88	2.88	0.0 (0.0%)	36,000