HAPSENG - Price History
Monthly price history for 3034.KL (HAPSENG)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR4.57 | MYR4.57 |
April 2024 | MYR4.43 | MYR4.43 |
March 2024 | MYR4.47 | MYR4.47 |
February 2024 | MYR4.42 | MYR4.42 |
January 2024 | MYR4.67 | MYR4.67 |
December 2023 | MYR4.55 | MYR4.55 |
November 2023 | MYR4.58 | MYR4.73 |
October 2023 | MYR4.76 | MYR4.91 |
September 2023 | MYR4.26 | MYR4.40 |
August 2023 | MYR3.87 | MYR4 |
July 2023 | MYR3.29 | MYR3.40 |
June 2023 | MYR3.03 | MYR3.13 |
May 2023 | MYR3.40 | MYR3.62 |
April 2023 | MYR4.64 | MYR4.94 |
March 2023 | MYR4.80 | MYR5.10 |
February 2023 | MYR5.74 | MYR6.10 |
January 2023 | MYR6.96 | MYR7.40 |
December 2022 | MYR6.02 | MYR6.40 |
November 2022 | MYR6.05 | MYR6.64 |
October 2022 | MYR5.86 | MYR6.43 |
September 2022 | MYR5.58 | MYR6.12 |
August 2022 | MYR6.34 | MYR6.95 |
July 2022 | MYR6.89 | MYR7.56 |
June 2022 | MYR6.50 | MYR7.13 |
May 2022 | MYR7.47 | MYR8.30 |
April 2022 | MYR6.72 | MYR7.47 |
March 2022 | MYR6.73 | MYR7.48 |
February 2022 | MYR6.82 | MYR7.58 |
January 2022 | MYR6.84 | MYR7.60 |
December 2021 | MYR6.93 | MYR7.70 |
November 2021 | MYR6.62 | MYR7.60 |
October 2021 | MYR6.83 | MYR7.84 |
September 2021 | MYR6.92 | MYR7.95 |
August 2021 | MYR7.40 | MYR8.50 |
July 2021 | MYR6.70 | MYR7.70 |
June 2021 | MYR6.79 | MYR7.80 |
May 2021 | MYR6.98 | MYR8.12 |
April 2021 | MYR6.91 | MYR8.03 |
March 2021 | MYR7.18 | MYR8.35 |
February 2021 | MYR7.32 | MYR8.51 |
January 2021 | MYR7.04 | MYR8.18 |
December 2020 | MYR7.40 | MYR8.60 |
November 2020 | MYR6.97 | MYR8.25 |
October 2020 | MYR6.19 | MYR7.33 |
September 2020 | MYR6.03 | MYR7.14 |
August 2020 | MYR6.08 | MYR7.20 |
July 2020 | MYR7.56 | MYR8.95 |
June 2020 | MYR7.43 | MYR8.80 |
May 2020 | MYR6.25 | MYR7.49 |
April 2020 | MYR6.14 | MYR7.36 |
March 2020 | MYR6.36 | MYR7.62 |
February 2020 | MYR7.48 | MYR8.96 |
January 2020 | MYR8.12 | MYR9.73 |
December 2019 | MYR8.33 | MYR9.98 |
November 2019 | MYR8.10 | MYR9.90 |
October 2019 | MYR8.16 | MYR9.98 |
September 2019 | MYR8.06 | MYR9.86 |
August 2019 | MYR8.11 | MYR9.92 |
July 2019 | MYR8.10 | MYR9.90 |
June 2019 | MYR8.14 | MYR9.95 |
May 2019 | MYR7.97 | MYR9.90 |
April 2019 | MYR7.96 | MYR9.88 |
March 2019 | MYR7.97 | MYR9.90 |
February 2019 | MYR7.93 | MYR9.85 |
January 2019 | MYR7.93 | MYR9.85 |
December 2018 | MYR7.93 | MYR9.85 |
November 2018 | MYR7.77 | MYR9.85 |
October 2018 | MYR7.77 | MYR9.85 |
September 2018 | MYR7.81 | MYR9.90 |
August 2018 | MYR7.76 | MYR9.83 |
July 2018 | MYR7.73 | MYR9.80 |
June 2018 | MYR7.73 | MYR9.80 |
May 2018 | MYR7.62 | MYR9.80 |
April 2018 | MYR7.62 | MYR9.80 |
March 2018 | MYR7.66 | MYR9.86 |
February 2018 | MYR7.42 | MYR9.55 |
January 2018 | MYR7.55 | MYR9.72 |
December 2017 | MYR7.42 | MYR9.55 |
November 2017 | MYR7.36 | MYR9.67 |
October 2017 | MYR7.06 | MYR9.28 |
September 2017 | MYR6.92 | MYR9.10 |
August 2017 | MYR6.91 | MYR9.08 |
July 2017 | MYR6.92 | MYR9.10 |
June 2017 | MYR7.02 | MYR9.23 |
May 2017 | MYR6.87 | MYR9.18 |
April 2017 | MYR6.64 | MYR8.87 |
March 2017 | MYR6.73 | MYR8.99 |
February 2017 | MYR6.77 | MYR9.04 |
January 2017 | MYR6.51 | MYR8.70 |
December 2016 | MYR6.63 | MYR8.86 |
November 2016 | MYR5.79 | MYR7.94 |
October 2016 | MYR5.68 | MYR7.79 |
September 2016 | MYR5.62 | MYR7.70 |
August 2016 | MYR5.68 | MYR7.78 |
July 2016 | MYR5.66 | MYR7.75 |
June 2016 | MYR5.63 | MYR7.72 |
May 2016 | MYR5.57 | MYR7.78 |
April 2016 | MYR5.48 | MYR7.66 |
March 2016 | MYR5.39 | MYR7.53 |
February 2016 | MYR5.50 | MYR7.68 |
January 2016 | MYR5.15 | MYR7.20 |
December 2015 | MYR4.64 | MYR6.48 |
November 2015 | MYR4.53 | MYR6.43 |
October 2015 | MYR4.26 | MYR6.05 |
September 2015 | MYR3.91 | MYR5.55 |
August 2015 | MYR3.77 | MYR5.45 |
July 2015 | MYR3.72 | MYR5.39 |
June 2015 | MYR3.59 | MYR5.20 |
May 2015 | MYR3.33 | MYR4.92 |
April 2015 | MYR3.13 | MYR4.62 |
March 2015 | MYR3.08 | MYR4.55 |
February 2015 | MYR2.65 | MYR3.91 |
January 2015 | MYR2.99 | MYR4.41 |
December 2014 | MYR3.17 | MYR4.68 |
November 2014 | MYR3.27 | MYR4.98 |
October 2014 | MYR2.89 | MYR4.40 |
September 2014 | MYR2.61 | MYR3.98 |
August 2014 | MYR2.47 | MYR3.76 |
July 2014 | MYR2.30 | MYR3.51 |
June 2014 | MYR2.30 | MYR3.60 |
May 2014 | MYR1.97 | MYR3.09 |
April 2014 | MYR2.02 | MYR3.17 |
March 2014 | MYR1.92 | MYR3.01 |
February 2014 | MYR1.92 | MYR3.01 |
January 2014 | MYR1.76 | MYR2.75 |
December 2013 | MYR1.87 | MYR3.01 |
November 2013 | MYR1.65 | MYR2.66 |
October 2013 | MYR1.52 | MYR2.45 |
September 2013 | MYR1.45 | MYR2.34 |
August 2013 | MYR1.31 | MYR2.11 |
July 2013 | MYR1.23 | MYR1.98 |
June 2013 | MYR1.22 | MYR2.05 |
May 2013 | MYR1.12 | MYR1.88 |
April 2013 | MYR1.02 | MYR1.70 |
March 2013 | MYR1.03 | MYR1.73 |
February 2013 | MYR0.90 | MYR1.57 |
January 2013 | MYR0.94 | MYR1.63 |
December 2012 | MYR1 | MYR1.74 |
November 2012 | MYR0.94 | MYR1.64 |
October 2012 | MYR0.94 | MYR1.63 |
September 2012 | MYR0.94 | MYR1.64 |
August 2012 | MYR0.94 | MYR1.64 |
July 2012 | MYR1 | MYR1.73 |
June 2012 | MYR1.01 | MYR1.80 |
May 2012 | MYR0.91 | MYR1.62 |
April 2012 | MYR0.93 | MYR1.65 |
March 2012 | MYR0.95 | MYR1.69 |
February 2012 | MYR0.92 | MYR1.64 |
January 2012 | MYR0.91 | MYR1.66 |
December 2011 | MYR0.87 | MYR1.59 |
November 2011 | MYR0.80 | MYR1.47 |
October 2011 | MYR0.84 | MYR1.53 |
September 2011 | MYR0.72 | MYR1.31 |
August 2011 | MYR0.72 | MYR1.36 |
July 2011 | MYR0.82 | MYR1.55 |
June 2011 | MYR0.90 | MYR5.25 |
May 2011 | MYR0.86 | MYR5.16 |
April 2011 | MYR0.96 | MYR5.80 |
March 2011 | MYR1.07 | MYR6.46 |
February 2011 | MYR1.07 | MYR6.47 |
January 2011 | MYR1.08 | MYR6.50 |
December 2010 | MYR1.18 | MYR7.09 |
November 2010 | MYR0.86 | MYR5.20 |
October 2010 | MYR0.66 | MYR4 |
September 2010 | MYR0.46 | MYR2.78 |
August 2010 | MYR0.46 | MYR2.83 |
July 2010 | MYR0.45 | MYR2.77 |
June 2010 | MYR0.47 | MYR2.88 |
May 2010 | MYR0.45 | MYR2.75 |
April 2010 | MYR0.44 | MYR2.80 |
March 2010 | MYR0.42 | MYR2.64 |
February 2010 | MYR0.40 | MYR2.50 |
January 2010 | MYR0.38 | MYR2.39 |
December 2009 | MYR0.38 | MYR2.43 |
November 2009 | MYR0.39 | MYR2.44 |
October 2009 | MYR0.39 | MYR2.45 |
September 2009 | MYR0.39 | MYR2.50 |
August 2009 | MYR0.40 | MYR2.55 |
July 2009 | MYR0.40 | MYR2.57 |
June 2009 | MYR0.39 | MYR2.50 |
May 2009 | MYR0.40 | MYR2.64 |
April 2009 | MYR0.35 | MYR2.28 |
March 2009 | MYR0.29 | MYR1.90 |
February 2009 | MYR0.33 | MYR2.15 |
January 2009 | MYR0.33 | MYR2.14 |
December 2008 | MYR0.31 | MYR2.03 |
November 2008 | MYR0.28 | MYR1.84 |
October 2008 | MYR0.26 | MYR1.72 |
September 2008 | MYR0.37 | MYR2.46 |
August 2008 | MYR0.38 | MYR2.53 |
July 2008 | MYR0.37 | MYR2.48 |
June 2008 | MYR0.41 | MYR2.76 |
May 2008 | MYR0.42 | MYR2.84 |
April 2008 | MYR0.41 | MYR2.80 |
March 2008 | MYR0.36 | MYR2.43 |
February 2008 | MYR0.37 | MYR2.54 |
January 2008 | MYR0.36 | MYR2.50 |
December 2007 | MYR0.39 | MYR2.68 |
November 2007 | MYR0.42 | MYR3.30 |
October 2007 | MYR0.42 | MYR3.24 |
September 2007 | MYR0.39 | MYR3.10 |
August 2007 | MYR0.38 | MYR3 |
July 2007 | MYR0.41 | MYR3.26 |
June 2007 | MYR0.39 | MYR3.10 |
May 2007 | MYR0.41 | MYR3.30 |
April 2007 | MYR0.42 | MYR3.38 |
March 2007 | MYR0.28 | MYR2.26 |
February 2007 | MYR0.32 | MYR2.53 |
January 2007 | MYR0.30 | MYR2.38 |
December 2006 | MYR0.28 | MYR2.23 |
November 2006 | MYR0.28 | MYR2.26 |
October 2006 | MYR0.28 | MYR2.22 |
September 2006 | MYR0.25 | MYR2.06 |
August 2006 | MYR0.27 | MYR2.18 |
July 2006 | MYR0.27 | MYR2.17 |
June 2006 | MYR0.24 | MYR1.98 |
May 2006 | MYR0.23 | MYR1.87 |
April 2006 | MYR0.23 | MYR1.90 |
March 2006 | MYR0.24 | MYR1.94 |
February 2006 | MYR0.23 | MYR1.87 |
January 2006 | MYR0.22 | MYR1.78 |
December 2005 | MYR0.23 | MYR1.93 |
November 2005 | MYR0.25 | MYR2.04 |
October 2005 | MYR0.26 | MYR2.13 |
September 2005 | MYR0.26 | MYR2.19 |
August 2005 | MYR0.26 | MYR2.15 |
July 2005 | MYR0.26 | MYR2.14 |
June 2005 | MYR0.26 | MYR2.20 |
May 2005 | MYR0.25 | MYR2.12 |
April 2005 | MYR0.27 | MYR2.30 |
March 2005 | MYR0.28 | MYR2.40 |
February 2005 | MYR0.30 | MYR2.51 |
January 2005 | MYR0.29 | MYR2.48 |
December 2004 | MYR0.29 | MYR2.45 |
November 2004 | MYR0.29 | MYR2.49 |
October 2004 | MYR0.28 | MYR2.40 |
September 2004 | MYR0.30 | MYR2.60 |
August 2004 | MYR0.30 | MYR2.60 |
July 2004 | MYR0.30 | MYR2.64 |
June 2004 | MYR0.28 | MYR2.44 |
May 2004 | MYR0.29 | MYR2.55 |
April 2004 | MYR0.30 | MYR2.63 |
March 2004 | MYR0.32 | MYR2.80 |
February 2004 | MYR0.33 | MYR2.86 |
January 2004 | MYR0.31 | MYR2.70 |
December 2003 | MYR0.30 | MYR2.66 |
November 2003 | MYR0.30 | MYR2.68 |
October 2003 | MYR0.28 | MYR2.50 |
September 2003 | MYR0.26 | MYR2.35 |
August 2003 | MYR0.25 | MYR2.20 |
July 2003 | MYR0.25 | MYR2.23 |
June 2003 | MYR0.26 | MYR2.34 |
May 2003 | MYR0.24 | MYR2.12 |
April 2003 | MYR0.23 | MYR2.06 |
March 2003 | MYR0.21 | MYR1.88 |
February 2003 | MYR0.23 | MYR2.08 |
January 2003 | MYR0.24 | MYR2.18 |
December 2002 | MYR0.26 | MYR2.33 |
November 2002 | MYR0.21 | MYR2.01 |
October 2002 | MYR0.20 | MYR1.89 |
September 2002 | MYR0.20 | MYR1.90 |
August 2002 | MYR0.20 | MYR1.99 |
July 2002 | MYR0.22 | MYR2.19 |
June 2002 | MYR0.25 | MYR2.47 |
May 2002 | MYR0.24 | MYR2.36 |
April 2002 | MYR0.24 | MYR2.34 |
March 2002 | MYR0.22 | MYR2.21 |
February 2002 | MYR0.22 | MYR2.20 |
January 2002 | MYR0.22 | MYR2.20 |
December 2001 | MYR0.23 | MYR2.30 |
November 2001 | MYR0.22 | MYR2.18 |
October 2001 | MYR0.20 | MYR2.03 |
September 2001 | MYR0.18 | MYR1.87 |
August 2001 | MYR0.21 | MYR2.08 |
July 2001 | MYR0.20 | MYR2.04 |
June 2001 | MYR0.18 | MYR1.82 |
May 2001 | MYR0.18 | MYR1.83 |
April 2001 | MYR0.17 | MYR1.74 |
March 2001 | MYR0.18 | MYR1.85 |
February 2001 | MYR0.19 | MYR1.98 |
January 2001 | MYR0.20 | MYR2.06 |
December 2000 | MYR0.22 | MYR2.35 |
November 2000 | MYR0.21 | MYR2.15 |
October 2000 | MYR0.20 | MYR2.10 |
September 2000 | MYR0.19 | MYR2.05 |
August 2000 | MYR0.21 | MYR2.27 |
July 2000 | MYR0.24 | MYR2.55 |
June 2000 | MYR0.28 | MYR2.98 |
May 2000 | MYR0.26 | MYR2.80 |
April 2000 | MYR0.29 | MYR3.10 |
March 2000 | MYR0.33 | MYR3.52 |
February 2000 | MYR0.28 | MYR3.04 |
January 2000 | MYR0.23 | MYR2.50 |
December 1999 | MYR0.24 | MYR2.58 |
November 1999 | MYR0.20 | MYR2.16 |
October 1999 | MYR0.21 | MYR2.23 |
September 1999 | MYR0.20 | MYR2.21 |
August 1999 | MYR0.23 | MYR2.49 |
July 1999 | MYR0.22 | MYR2.38 |
June 1999 | MYR0.22 | MYR2.36 |
May 1999 | MYR0.21 | MYR2.32 |
April 1999 | MYR0.22 | MYR2.37 |
March 1999 | MYR0.18 | MYR2 |
February 1999 | MYR0.21 | MYR2.28 |
January 1999 | MYR0.22 | MYR2.43 |
December 1998 | MYR0.22 | MYR2.45 |
November 1998 | MYR0.23 | MYR2.53 |
October 1998 | MYR0.18 | MYR2 |
September 1998 | MYR0.20 | MYR2.20 |
August 1998 | MYR0.19 | MYR2.13 |
July 1998 | MYR0.20 | MYR2.24 |
June 1998 | MYR0.20 | MYR2.20 |
May 1998 | MYR0.20 | MYR4.50 |
April 1998 | MYR0.22 | MYR4.84 |
March 1998 | MYR0.22 | MYR4.98 |
February 1998 | MYR0.22 | MYR5 |
January 1998 | MYR0.21 | MYR4.70 |
December 1997 | MYR0.21 | MYR4.80 |
November 1997 | MYR0.22 | MYR4.88 |
October 1997 | MYR0.23 | MYR5.25 |
September 1997 | MYR0.26 | MYR5.90 |
August 1997 | MYR0.18 | MYR4.10 |
July 1997 | MYR0.25 | MYR5.65 |
June 1997 | MYR0.28 | MYR6.30 |
May 1997 | MYR0.27 | MYR6.20 |
April 1997 | MYR0.27 | MYR6.25 |
March 1997 | MYR0.29 | MYR6.60 |
February 1997 | MYR0.29 | MYR6.60 |
January 1997 | MYR0.27 | MYR6.10 |
December 1996 | MYR0.25 | MYR5.75 |
November 1996 | MYR0.22 | MYR5.05 |
October 1996 | MYR0.22 | MYR4.94 |
September 1996 | MYR0.21 | MYR4.92 |
August 1996 | MYR0.18 | MYR4.26 |
July 1996 | MYR0.18 | MYR4.20 |
June 1996 | MYR0.19 | MYR4.32 |
May 1996 | MYR0.18 | MYR4.28 |
April 1996 | MYR0.22 | MYR5.20 |
March 1996 | MYR0.22 | MYR5.15 |
February 1996 | MYR0.19 | MYR4.36 |
January 1996 | MYR0.18 | MYR4.32 |
December 1995 | MYR0.19 | MYR4.50 |
June 1994 | MYR0.15 | MYR3.54 |
3034.KL
Price: MYR4.57
Dividend Yield: 0.06%
Forward Dividend Yield: 6.56%
Payout Ratio: 85.71%
Dividend Per Share: 0.30 MYR
Earnings Per Share: 0.32 MYR
P/E Ratio: 13.17
Exchange: KLS
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 11.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 3.02%
DGR5: -3.90%
DGR10: 12.38%
DGR20: 30.00%