HPP Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.350	0.350	0.345	0.345	0.330	177,200
2024-06-04	0.350	0.350	0.350	0.350	0.335	23,000
2024-05-31	0.350	0.350	0.350	0.350	0.335	81,000
2024-05-30	0.355	0.355	0.350	0.350	0.335	200,000
2024-05-29	0.355	0.355	0.355	0.355	0.339	291,500
2024-05-28	0.360	0.360	0.355	0.355	0.339	213,500
2024-05-27	0.360	0.365	0.355	0.365	0.349	110,000
2024-05-24	0.360	0.360	0.360	0.360	0.344	113,000
2024-05-23	0.350	0.370	0.350	0.370	0.354	248,000
2024-05-21	0.360	0.360	0.345	0.350	0.335	264,000
2024-05-20	0.360	0.370	0.360	0.360	0.344	114,000
2024-05-17	0.360	0.365	0.350	0.360	0.344	238,900
2024-05-16	0.355	0.360	0.355	0.360	0.344	54,700
2024-05-15	0.360	0.365	0.355	0.365	0.349	245,000
2024-05-14	0.350	0.355	0.350	0.355	0.339	142,700
2024-05-13	0.355	0.355	0.350	0.350	0.335	99,000
2024-05-10	0.350	0.355	0.350	0.355	0.339	31,500
2024-05-09	0.350	0.350	0.340	0.350	0.335	228,400
2024-05-08	0.345	0.355	0.345	0.345	0.330	93,800
2024-05-07	0.350	0.350	0.345	0.345	0.330	62,000
2024-05-06	0.350	0.350	0.350	0.350	0.335	116,400
2024-05-03	0.360	0.360	0.350	0.350	0.335	155,000
2024-05-02	0.365	0.380	0.365	0.365	0.349	825,100
2024-04-30	0.355	0.370	0.355	0.370	0.354	716,500
2024-04-29	0.340	0.355	0.340	0.355	0.339	258,000
2024-04-26	0.330	0.335	0.330	0.335	0.320	54,000
2024-04-25	0.335	0.335	0.320	0.330	0.316	31,000
2024-04-24	0.320	0.330	0.320	0.320	0.306	31,500
2024-04-23	0.325	0.325	0.320	0.320	0.306	115,100
2024-04-22	0.320	0.330	0.320	0.330	0.316	394,000
2024-04-19	0.335	0.335	0.330	0.330	0.316	165,000
2024-04-16	0.335	0.335	0.330	0.335	0.320	246,000
2024-04-15	0.345	0.350	0.340	0.345	0.330	124,500
2024-04-12	0.350	0.350	0.345	0.345	0.330	7,900
2024-04-09	0.350	0.350	0.350	0.350	0.335	46,300
2024-04-08	0.350	0.350	0.350	0.350	0.335	213,600
2024-04-05	0.350	0.350	0.350	0.350	0.335	197,400
2024-04-04	0.350	0.355	0.345	0.350	0.335	211,300
2024-04-03	0.345	0.360	0.345	0.350	0.335	312,400
2024-04-02	0.345	0.350	0.345	0.350	0.335	176,700
2024-04-01	0.345	0.365	0.345	0.355	0.339	554,100
2024-03-29	0.335	0.350	0.330	0.350	0.335	537,200
2024-03-27	0.330	0.330	0.325	0.330	0.316	10,800
2024-03-26	0.335	0.335	0.325	0.325	0.311	184,700
2024-03-25	0.335	0.335	0.330	0.335	0.320	82,700
2024-03-22	0.335	0.335	0.335	0.335	0.320	182,500
2024-03-21	0.335	0.335	0.330	0.330	0.316	38,400
2024-03-20	0.320	0.335	0.320	0.335	0.320	96,500
2024-03-19	0.325	0.325	0.320	0.325	0.311	65,000
2024-03-18	0.320	0.325	0.320	0.320	0.306	111,200
2024-03-15	0.315	0.320	0.315	0.320	0.306	23,200
2024-03-14	0.320	0.320	0.320	0.320	0.306	3,000
2024-03-13	0.320	0.325	0.320	0.325	0.311	10,000
2024-03-12	0.320	0.325	0.315	0.320	0.306	176,000
2024-03-11	0.315	0.320	0.315	0.320	0.306	104,800
2024-03-08	0.315	0.315	0.315	0.315	0.301	20,000
2024-03-07	0.320	0.325	0.315	0.320	0.306	86,500
2024-03-06	0.330	0.330	0.315	0.320	0.306	106,100
2024-03-01	0.325	0.325	0.320	0.320	0.306	156,000
2024-02-29	0.325	0.325	0.325	0.325	0.311	16,300

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0050 MYR
2025-11-07	0.0050 MYR
2024-12-19	0.0050 MYR
2024-02-14	0.0050 MYR
2023-11-15	0.0075 MYR
2023-02-14	0.0075 MYR
2022-11-15	0.0075 MYR
2022-02-14	0.0075 MYR
2021-11-16	0.0100 MYR
2021-05-06	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.