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
23 Aug 2013	MYR	2.53	2.55	2.51	2.51	2.51	-0.02 (-0.79%)	237,500
22 Aug 2013	MYR	2.58	2.61	2.47	2.53	2.53	-0.12 (-4.53%)	313,400
21 Aug 2013	MYR	2.63	2.65	2.55	2.65	2.65	-0.01 (-0.38%)	406,400
20 Aug 2013	MYR	2.68	2.68	2.66	2.66	2.66	-0.04 (-1.48%)	478,700
19 Aug 2013	MYR	2.68	2.7	2.68	2.7	2.7	+0.01 (+0.37%)	346,100
16 Aug 2013	MYR	2.69	2.7	2.69	2.69	2.69	-0.01 (-0.37%)	142,800
15 Aug 2013	MYR	2.7	2.7	2.7	2.7	2.7	0.0 (0.0%)	109,500
14 Aug 2013	MYR	2.7	2.71	2.7	2.7	2.7	0.0 (0.0%)	786,000
13 Aug 2013	MYR	2.7	2.71	2.7	2.7	2.7	0.0 (0.0%)	158,700
12 Aug 2013	MYR	2.68	2.7	2.68	2.7	2.7	0.0 (0.0%)	117,500
6 Aug 2013	MYR	2.67	2.71	2.67	2.7	2.7	-0.01 (-0.37%)	153,200
5 Aug 2013	MYR	2.69	2.71	2.69	2.71	2.71	+0.01 (+0.37%)	187,100
2 Aug 2013	MYR	2.65	2.7	2.65	2.7	2.7	+0.01 (+0.37%)	225,900
1 Aug 2013	MYR	2.68	2.71	2.68	2.69	2.69	0.0 (0.0%)	185,000
31 Jul 2013	MYR	2.7	2.7	2.68	2.69	2.69	-0.03 (-1.10%)	1,157,200
30 Jul 2013	MYR	2.7	2.72	2.7	2.72	2.72	+0.01 (+0.37%)	1,091,300
29 Jul 2013	MYR	2.7	2.71	2.7	2.71	2.71	0.0 (0.0%)	1,073,400
26 Jul 2013	MYR	2.71	2.72	2.7	2.71	2.71	0.0 (0.0%)	1,014,700
25 Jul 2013	MYR	2.71	2.72	2.71	2.71	2.71	0.0 (0.0%)	1,206,000
24 Jul 2013	MYR	2.7	2.72	2.7	2.71	2.71	0.0 (0.0%)	1,452,100
23 Jul 2013	MYR	2.71	2.71	2.7	2.71	2.71	0.0 (0.0%)	1,019,700
22 Jul 2013	MYR	2.71	2.72	2.7	2.71	2.71	0.0 (0.0%)	770,900
19 Jul 2013	MYR	2.71	2.72	2.69	2.71	2.71	0.0 (0.0%)	628,800
18 Jul 2013	MYR	2.71	2.72	2.69	2.71	2.71	+0.02 (+0.74%)	748,200
17 Jul 2013	MYR	2.7	2.7	2.69	2.69	2.69	-0.01 (-0.37%)	62,800
16 Jul 2013	MYR	2.7	2.71	2.69	2.7	2.7	0.0 (0.0%)	574,400
15 Jul 2013	MYR	2.7	2.71	2.69	2.7	2.7	-0.01 (-0.37%)	418,400
12 Jul 2013	MYR	2.71	2.71	2.7	2.71	2.71	0.0 (0.0%)	66,000
11 Jul 2013	MYR	2.71	2.71	2.7	2.71	2.71	+0.01 (+0.37%)	217,300
10 Jul 2013	MYR	2.7	2.7	2.69	2.7	2.7	+0.01 (+0.37%)	230,500