2m 2m 2m 2m 2m 2m 2m
Hysan Devl Sp.ADR (HYSNY)
OTC
$4.19-$0.57 (-11.97%)
Price as of Jun 03, 2026- N/AMarket Cap
- 26.16%1-Year Change
- Real Estate ServicesIndustry
Hysan Devl Sp.ADR (HYSNY)
$4.19-$0.57 (-11.97%)
- 1 Month-11.97%Low Price$4.19High Price$4.76
- 3 Months-4.99%Low Price$4.19High Price$4.76
- 1 Year+26.59%Low Price$3.26High Price$6.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.85 | 4.85 | 4.19 | 4.19 | -11.97% | 425 |
05/18/2026 | 4.50 | 4.76 | 4.50 | 4.76 | +2.15% | 1,001 |
04/06/2026 | 4.25 | 4.66 | 4.25 | 4.66 | +2.19% | 1,330 |
03/23/2026 | 4.50 | 4.56 | 4.47 | 4.56 | +3.40% | 3,566 |
03/13/2026 | 4.41 | 4.41 | 4.41 | 4.41 | -8.19% | 238 |
03/12/2026 |
$0.21 Dividend | |||||
03/03/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -14.80% | 122 |
02/24/2026 | 5.28 | 5.64 | 5.28 | 5.64 | +6.72% | 1,924 |
02/12/2026 | 5.28 | 5.28 | 5.28 | 5.28 | -8.17% | 319 |
02/11/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +1.87% | 171 |
02/10/2026 | 5.65 | 5.65 | 5.65 | 5.65 | +14.37% | 330 |
02/02/2026 | 4.94 | 4.94 | 4.94 | 4.94 | -7.71% | 188 |
01/23/2026 | 5.35 | 5.35 | 5.35 | 5.35 | +1.82% | 182 |
01/22/2026 | 5.13 | 5.25 | 5.13 | 5.25 | +11.38% | 3,132 |
01/12/2026 | 4.60 | 4.72 | 4.60 | 4.72 | +8.85% | 2,265 |
01/06/2026 | 4.33 | 4.33 | 4.33 | 4.33 | -5.83% | 100 |
01/05/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +4.57% | 1,506 |
12/19/2025 | 4.55 | 4.55 | 4.40 | 4.40 | -2.34% | 1,316 |
12/18/2025 | 4.51 | 4.51 | 4.51 | 4.51 | +3.30% | 1,343 |
12/12/2025 | 4.36 | 4.36 | 4.36 | 4.36 | +3.41% | 120 |
12/01/2025 | 4.44 | 4.44 | 4.22 | 4.22 | +0.92% | 483 |
11/28/2025 | 4.18 | 4.18 | 4.18 | 4.18 | -3.11% | 502 |
11/26/2025 | 4.31 | 4.31 | 4.31 | 4.31 | +2.27% | 1,239 |
11/25/2025 | 4.22 | 4.22 | 4.22 | 4.22 | +3.77% | 1,065 |
11/24/2025 | 4.07 | 4.07 | 4.07 | 4.07 | -9.79% | 232 |
11/19/2025 | 4.51 | 4.51 | 4.51 | 4.51 | +4.68% | 157 |
11/18/2025 | 4.50 | 4.50 | 4.30 | 4.30 | +2.05% | 760 |
11/17/2025 | 4.22 | 4.22 | 4.22 | 4.22 | -5.27% | 1,152 |
11/12/2025 | 4.39 | 4.47 | 4.39 | 4.45 | +8.02% | 1,067 |
11/11/2025 | 4.19 | 4.30 | 4.12 | 4.12 | +0.70% | 9,132 |
11/10/2025 | 4.06 | 4.15 | 4.06 | 4.09 | -2.73% | 6,362 |
11/07/2025 | 4.03 | 4.21 | 4.03 | 4.21 | -0.34% | 6,040 |
11/06/2025 | 4.07 | 4.22 | 4.07 | 4.22 | +1.97% | 3,028 |
11/05/2025 | 3.98 | 4.14 | 3.98 | 4.14 | +5.62% | 454 |
11/04/2025 | 3.92 | 3.92 | 3.92 | 3.92 | -3.31% | 1,938 |
11/03/2025 | 4.06 | 4.06 | 4.06 | 4.06 | -3.64% | 246 |
10/29/2025 | 4.21 | 4.21 | 4.21 | 4.21 | +6.81% | 251 |
10/28/2025 | 3.94 | 3.94 | 3.94 | 3.94 | -0.24% | 2,002 |
10/16/2025 | 3.95 | 3.95 | 3.95 | 3.95 | +4.30% | 330 |
10/13/2025 | 3.79 | 3.79 | 3.79 | 3.79 | +1.02% | 1,921 |
10/10/2025 | 3.75 | 3.75 | 3.75 | 3.75 | +3.99% | 2,085 |
10/06/2025 | 3.61 | 3.61 | 3.61 | 3.61 | -6.00% | 233 |
09/30/2025 | 3.84 | 3.84 | 3.84 | 3.84 | -4.99% | 290 |
09/16/2025 | 3.93 | 4.04 | 3.93 | 4.04 | +4.99% | 3,233 |
09/15/2025 | 3.84 | 3.84 | 3.84 | 3.84 | +0.25% | 166 |
09/10/2025 | 3.84 | 3.84 | 3.84 | 3.84 | +5.26% | 526 |
09/04/2025 | 3.55 | 3.64 | 3.55 | 3.64 | +1.06% | 1,700 |
09/03/2025 | 3.61 | 3.61 | 3.61 | 3.61 | +5.92% | 1,004 |
09/02/2025 | 3.40 | 3.40 | 3.40 | 3.40 | -5.33% | 601 |
08/28/2025 | 3.60 | 3.60 | 3.60 | 3.60 | +3.20% | 704 |
08/28/2025 |
$0.07 Dividend | |||||
08/25/2025 | 3.48 | 3.48 | 3.48 | 3.48 | -2.81% | 166 |
08/07/2025 | 3.59 | 3.59 | 3.58 | 3.58 | -1.04% | 251 |
07/30/2025 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00% | 200 |
07/23/2025 | 3.62 | 3.62 | 3.62 | 3.62 | -0.77% | 311 |
07/17/2025 | 3.65 | 3.65 | 3.65 | 3.65 | +1.84% | 123 |
07/10/2025 | 3.58 | 3.58 | 3.58 | 3.58 | -1.31% | 3,231 |
07/09/2025 | 3.63 | 3.63 | 3.63 | 3.63 | +6.64% | 354 |
07/02/2025 | 3.41 | 3.41 | 3.41 | 3.41 | +2.84% | 4,660 |
06/17/2025 | 3.31 | 3.31 | 3.31 | 3.31 | -0.56% | 4,621 |
06/16/2025 | 3.33 | 3.33 | 3.33 | 3.33 | +8.59% | 891 |
06/13/2025 | 3.26 | 3.26 | 3.07 | 3.07 | -4.12% | 292 |
06/12/2025 | 3.20 | 3.20 | 3.20 | 3.20 | -3.13% | 712 |
06/10/2025 | 3.23 | 3.30 | 3.04 | 3.30 | +6.04% | 1,609 |
06/06/2025 | 3.11 | 3.11 | 3.11 | 3.11 | -6.23% | 148 |
06/04/2025 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 194 |