Bursa Malaysia · 3034 · stock

Hap Seng Consolidated Berhad (3034) stock price history

Every Bursa Malaysia trading session of Hap Seng Consolidated Berhad from Jan 3, 2000 to Nov 13, 2026: 6,538 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3034 data, free keyYear by year table

3034 adjusted close, 2000 to 2026

3034Hap Seng Consolidated Berhad
MYR 2.45-12.7% over one year
20052010201520202025
MYR 7.15
All time high, 2019
MYR 2.99
52 week high, MYR 2.44 low
6,538
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3034 key facts

  • Hap Seng Consolidated Berhad (3034) closed at MYR 2.45 on Nov 13, 2026 on Bursa Malaysia.
  • 3034's all time high close is MYR 7.15, set on Dec 27, 2019; its all time low close is MYR 0.1014 on Apr 18, 2001.
  • 3034's 52 week range is MYR 2.44 to MYR 2.99.
  • 3034 returned -12.7% over the year to Nov 13, 2026 and -57.9% over five years.
  • Over ten years 3034 returned -50%, -6.7% a year compounded.
  • 3034's deepest drawdown was -69.4% from Dec 27, 2019 to Apr 7, 2025.
  • DataCedar holds 6,538 daily sessions of 3034 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3034 price chart, 2000 to 2026

3034 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.1033MYR 0.4227MYR 1.73MYR 7.08200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3034 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-8.2%
3 months-10.3%
6 months-11.9%
Year to date-10.0%
1 year-12.7%
3 years-37.9%
5 years-57.9%
10 years-49.8%
Since Jan 3, 2000+1,573%
Compound annual growth, 26.9 years+11.1%

3034 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 7.15 on Dec 27, 2019
All time low close
MYR 0.1014 on Apr 18, 2001
52 week high
MYR 2.99 on Feb 20, 2026
52 week low
MYR 2.44 on Nov 13, 2026
Deepest drawdown
-69.4% from Dec 27, 2019 to Apr 7, 2025, not yet recovered
Best single session
+33.9% on Apr 9, 2007
Worst single session
-15.0% on Sep 17, 2001
Volatility, 1 year annualised
17.0%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
16.7×
Best calendar year
2010, +213%
Worst calendar year
2023, -24%

3034 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.73MYR 2.99MYR 2.44MYR 2.45-10.7%36.3M214
2025MYR 3.13MYR 3.22MYR 2.16MYR 2.74-12.8%150.6M244
2024MYR 3.90MYR 4.23MYR 3.03MYR 3.15-19.3%88.1M245
2023MYR 5.16MYR 5.96MYR 2.51MYR 3.90-24.4%498.2M244
2022MYR 5.94MYR 6.40MYR 4.49MYR 5.16-13.1%119.7M243
2021MYR 6.33MYR 6.60MYR 5.58MYR 5.94-6.4%92.8M244
2020MYR 7.07MYR 7.21MYR 4.79MYR 6.34-11.2%123.5M244
2019MYR 6.82MYR 7.19MYR 6.62MYR 7.14+5.0%116.5M234
2018MYR 6.42MYR 6.90MYR 5.79MYR 6.80+6.9%129.3M241
2017MYR 5.68MYR 6.52MYR 5.47MYR 6.36+11.9%98.3M246
2016MYR 4.01MYR 5.73MYR 3.93MYR 5.68+43.0%360.1M249
2015MYR 2.70MYR 4.04MYR 2.06MYR 3.97+46.2%406.2M240
2014MYR 1.60MYR 2.81MYR 1.46MYR 2.72+69.6%383.2M224
2013MYR 0.8489MYR 1.62MYR 0.7699MYR 1.60+86.7%404.4M226
2012MYR 0.7439MYR 0.8850MYR 0.7065MYR 0.8588+15.4%405.9M245
2011MYR 0.9034MYR 0.9515MYR 0.5730MYR 0.7439-17.1%735.5M243
2010MYR 0.2834MYR 0.9097MYR 0.2716MYR 0.8971+212.6%370.5M244
2009MYR 0.2287MYR 0.3045MYR 0.2061MYR 0.2870+25.5%182.7M246
2008MYR 0.2866MYR 0.3124MYR 0.1611MYR 0.2287-20.5%265.7M245
2007MYR 0.1939MYR 0.3508MYR 0.1930MYR 0.2877+46.4%926.9M244
2006MYR 0.1639MYR 0.2082MYR 0.1503MYR 0.1965+19.3%31.3M257
2005MYR 0.2025MYR 0.2132MYR 0.1579MYR 0.1648-18.6%20M231
2004MYR 0.2137MYR 0.2346MYR 0.1888MYR 0.2025-5.3%40.3M224
2003MYR 0.1718MYR 0.2209MYR 0.1379MYR 0.2137+24.4%35.5M241
2002MYR 0.1522MYR 0.1720MYR 0.1233MYR 0.1718+12.9%42.3M261
2001MYR 0.1445MYR 0.1561MYR 0.0984MYR 0.1522+5.3%81.4M259
2000MYR 0.1523MYR 0.2237MYR 0.1204MYR 0.1445n/a669M260

3034 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 2.45-3.9%
October 2026MYR 2.55-5.6%
September 2026MYR 2.70-0.7%
August 2026MYR 2.72-1.8%
July 2026MYR 2.77+3.4%
June 2026MYR 2.68-7.2%
May 2026MYR 2.89+3.1%
April 2026MYR 2.80+7.4%
March 2026MYR 2.61-5.3%
February 2026MYR 2.75-4.7%
January 2026MYR 2.89+5.3%
December 2025MYR 2.74+2.8%

About the 3034 data

Daily bars. 6,538 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A3034/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 2836 Carlsberg Brewery Malaysia Berhad
  • 2852 Cahya Mata Sarawak Berhad
  • 3018 Olympia Industries Berhad
  • 3026 Dutch Lady Milk Industries Berhad
  • 3042 Petron Malaysia Refining & Marketing Bhd
  • 3069 Mega First Corporation Berhad
  • 3107 Fima Corporation Berhad
  • 3158 YNH Property Bhd

Common questions

3034 share price history

Start with any symbol.

Start free