2m 2m 2m 2m 2m 2m 2m
Hysan Devl Sp.ADR (HYSNY)
OTC
$4.27+$0.04 (+1.04%)
Price as of Nov 12, 2026- N/AMarket Cap
- -2.67%1-Year Change
- Real Estate ServicesIndustry
Hysan Devl Sp.ADR (HYSNY)
$4.27+$0.04 (+1.04%)
- 1 Month+2.64%Low Price$3.91High Price$4.47
- 3 Months-3.03%Low Price$3.88High Price$4.53
- 1 Year-2.67%Low Price$3.88High Price$5.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.27 | 4.27 | 4.27 | 4.27 | +1.04% | 1,828 |
11/11/2026 | 4.23 | 4.23 | 4.23 | 4.23 | -0.09% | 201 |
11/10/2026 | 4.22 | 4.23 | 4.22 | 4.23 | -5.37% | 1,672 |
11/09/2026 | 4.43 | 4.47 | 3.96 | 4.47 | +6.43% | 5,135 |
11/06/2026 | 4.16 | 4.43 | 3.95 | 4.20 | -5.19% | 11,320 |
11/05/2026 | 4.20 | 4.43 | 4.15 | 4.43 | +7.13% | 10,255 |
11/04/2026 | 4.02 | 4.14 | 4.02 | 4.14 | +0.43% | 1,317 |
11/03/2026 | 4.07 | 4.12 | 4.07 | 4.12 | +1.29% | 276 |
11/02/2026 | 4.10 | 4.10 | 4.07 | 4.07 | +0.87% | 944 |
10/30/2026 | 4.03 | 4.03 | 4.03 | 4.03 | +1.00% | 1,184 |
10/29/2026 | 3.95 | 3.99 | 3.90 | 3.99 | -4.32% | 2,860 |
10/28/2026 | 4.40 | 4.40 | 4.17 | 4.17 | -0.83% | 458 |
10/27/2026 | 4.21 | 4.49 | 4.21 | 4.21 | +0.24% | 4,664 |
10/26/2026 | 4.20 | 4.49 | 4.20 | 4.20 | +1.57% | 8,368 |
10/23/2026 | 4.22 | 4.22 | 4.13 | 4.13 | +1.60% | 1,171 |
10/22/2026 | 4.07 | 4.20 | 4.06 | 4.07 | +0.99% | 6,124 |
10/21/2026 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | 776 |
10/20/2026 | 4.00 | 4.05 | 3.97 | 4.05 | -2.64% | 2,436 |
10/19/2026 | 4.40 | 4.40 | 4.16 | 4.16 | +6.39% | 4,688 |
10/16/2026 | 4.12 | 4.39 | 3.91 | 3.91 | 0.00% | 5,851 |
10/15/2026 | 3.91 | 3.91 | 3.91 | 3.91 | -10.93% | 249 |
10/14/2026 | 4.55 | 4.55 | 4.39 | 4.39 | +2.33% | 337 |
10/13/2026 | 4.21 | 4.29 | 4.21 | 4.29 | +3.13% | 1,122 |
10/12/2026 | 4.16 | 4.40 | 4.16 | 4.16 | +1.46% | 3,072 |
10/09/2026 | 4.10 | 4.40 | 4.10 | 4.10 | +1.38% | 10,924 |
10/08/2026 | 4.02 | 4.04 | 4.02 | 4.04 | -0.02% | 1,282 |
09/22/2026 | 4.05 | 4.05 | 4.05 | 4.05 | +4.25% | 174 |
08/31/2026 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 2,953 |
08/28/2026 | 4.35 | 4.35 | 4.00 | 4.00 | -11.72% | 927 |
08/27/2026 |
$0.07 Dividend | |||||
08/26/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +2.91% | 620 |
08/12/2026 | 3.99 | 4.63 | 3.99 | 4.40 | -7.13% | 604 |
08/04/2026 | 4.87 | 4.87 | 4.24 | 4.74 | +9.39% | 9,612 |
07/22/2026 | 4.33 | 4.33 | 4.33 | 4.33 | +2.69% | 653 |
07/13/2026 | 4.22 | 4.22 | 4.22 | 4.22 | +6.85% | 223 |
07/08/2026 | 3.95 | 3.95 | 3.95 | 3.95 | -4.30% | 100 |
06/11/2026 | 4.13 | 4.13 | 4.13 | 4.13 | 0.00% | 1,055 |
06/03/2026 | 4.78 | 4.78 | 4.13 | 4.13 | -11.97% | 425 |
05/18/2026 | 4.43 | 4.69 | 4.43 | 4.69 | +2.15% | 1,001 |
04/06/2026 | 4.19 | 4.59 | 4.19 | 4.59 | +2.19% | 1,330 |
03/23/2026 | 4.43 | 4.49 | 4.40 | 4.49 | +3.40% | 3,566 |
03/13/2026 | 4.34 | 4.34 | 4.34 | 4.34 | -8.19% | 238 |
03/12/2026 |
$0.21 Dividend | |||||
03/03/2026 | 4.73 | 4.73 | 4.73 | 4.73 | -14.80% | 122 |
02/24/2026 | 5.20 | 5.55 | 5.20 | 5.55 | +6.72% | 1,924 |
02/12/2026 | 5.20 | 5.20 | 5.20 | 5.20 | -8.17% | 319 |
02/11/2026 | 5.67 | 5.67 | 5.67 | 5.67 | +1.87% | 171 |
02/10/2026 | 5.56 | 5.56 | 5.56 | 5.56 | +14.37% | 330 |
02/02/2026 | 4.86 | 4.86 | 4.86 | 4.86 | -7.71% | 188 |
01/23/2026 | 5.27 | 5.27 | 5.27 | 5.27 | +1.82% | 182 |
01/22/2026 | 5.05 | 5.18 | 5.05 | 5.18 | +11.38% | 3,132 |
01/12/2026 | 4.53 | 4.65 | 4.53 | 4.65 | +8.85% | 2,265 |
01/06/2026 | 4.27 | 4.27 | 4.27 | 4.27 | -5.83% | 100 |
01/05/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +4.57% | 1,506 |
12/19/2025 | 4.49 | 4.49 | 4.34 | 4.34 | -2.34% | 1,316 |
12/18/2025 | 4.44 | 4.44 | 4.44 | 4.44 | +3.30% | 1,343 |
12/12/2025 | 4.30 | 4.30 | 4.30 | 4.30 | +3.41% | 120 |
12/01/2025 | 4.37 | 4.37 | 4.16 | 4.16 | +0.92% | 483 |
11/28/2025 | 4.12 | 4.12 | 4.12 | 4.12 | -3.11% | 502 |
11/26/2025 | 4.25 | 4.25 | 4.25 | 4.25 | +2.27% | 1,239 |
11/25/2025 | 4.16 | 4.16 | 4.16 | 4.16 | +3.77% | 1,065 |
11/24/2025 | 4.00 | 4.00 | 4.00 | 4.00 | -9.79% | 232 |
11/19/2025 | 4.44 | 4.44 | 4.44 | 4.44 | +4.68% | 157 |
11/18/2025 | 4.43 | 4.43 | 4.24 | 4.24 | +2.05% | 760 |
11/17/2025 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 1,152 |