HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.325	0.325	0.325	0.325	0.311	16,600
2024-02-27	0.325	0.330	0.320	0.325	0.311	86,100
2024-02-26	0.325	0.325	0.325	0.325	0.311	12,000
2024-02-23	0.335	0.335	0.330	0.330	0.316	148,800
2024-02-22	0.335	0.340	0.335	0.340	0.325	176,000
2024-02-20	0.330	0.335	0.330	0.335	0.320	50,700
2024-02-19	0.330	0.330	0.330	0.330	0.316	10,000
2024-02-16	0.340	0.340	0.335	0.335	0.320	120,100
2024-02-15	0.320	0.340	0.320	0.340	0.325	56,600
2024-02-14	0.330	0.330	0.325	0.325	0.311	165,000
2024-02-13	0.330	0.330	0.330	0.330	0.311	44,600
2024-02-09	0.330	0.340	0.330	0.340	0.320	10,500
2024-02-08	0.330	0.335	0.330	0.335	0.315	110,800
2024-02-07	0.330	0.330	0.330	0.330	0.311	32,500
2024-02-06	0.325	0.330	0.325	0.330	0.311	199,800
2024-02-05	0.325	0.325	0.325	0.325	0.306	20,000
2024-02-02	0.315	0.320	0.315	0.320	0.301	12,200
2024-01-31	0.315	0.315	0.315	0.315	0.297	7,300
2024-01-30	0.325	0.325	0.315	0.315	0.297	61,000
2024-01-29	0.320	0.325	0.320	0.325	0.306	110,000
2024-01-26	0.325	0.330	0.320	0.325	0.306	135,800
2024-01-24	0.330	0.335	0.325	0.325	0.306	121,000
2024-01-23	0.345	0.345	0.325	0.325	0.306	94,400
2024-01-22	0.325	0.340	0.320	0.340	0.320	414,700
2024-01-19	0.305	0.325	0.300	0.325	0.306	476,000
2024-01-18	0.330	0.330	0.315	0.315	0.297	524,700
2024-01-17	0.330	0.330	0.325	0.330	0.311	69,200
2024-01-16	0.340	0.345	0.330	0.330	0.311	868,900
2024-01-15	0.345	0.345	0.340	0.340	0.320	334,200
2024-01-12	0.345	0.345	0.345	0.345	0.325	120,000
2024-01-11	0.345	0.350	0.345	0.345	0.325	151,000
2024-01-10	0.340	0.345	0.340	0.345	0.325	115,600
2024-01-09	0.350	0.355	0.345	0.345	0.325	499,600
2024-01-08	0.360	0.360	0.350	0.350	0.330	237,100
2024-01-05	0.365	0.370	0.360	0.360	0.339	236,000
2024-01-04	0.345	0.370	0.345	0.365	0.344	985,700
2024-01-03	0.345	0.345	0.340	0.345	0.325	47,800
2024-01-02	0.345	0.345	0.345	0.345	0.325	26,200
2023-12-29	0.350	0.350	0.345	0.345	0.325	5,000
2023-12-28	0.340	0.345	0.335	0.345	0.325	250,100
2023-12-27	0.345	0.345	0.340	0.340	0.320	97,200
2023-12-26	0.355	0.355	0.345	0.345	0.325	164,500
2023-12-22	0.355	0.355	0.355	0.355	0.334	10,000
2023-12-21	0.345	0.355	0.345	0.355	0.334	10,000
2023-12-20	0.360	0.360	0.345	0.345	0.325	53,500
2023-12-19	0.340	0.350	0.340	0.340	0.320	47,400
2023-12-18	0.360	0.360	0.340	0.340	0.320	124,000
2023-12-15	0.340	0.355	0.335	0.355	0.334	89,000
2023-12-14	0.350	0.350	0.335	0.335	0.315	314,700
2023-12-13	0.350	0.360	0.350	0.355	0.334	219,400
2023-12-12	0.355	0.355	0.355	0.355	0.334	47,400
2023-12-11	0.355	0.355	0.355	0.355	0.334	2,300
2023-12-08	0.355	0.355	0.355	0.355	0.334	74,100
2023-12-07	0.355	0.355	0.355	0.355	0.334	5,000
2023-12-06	0.370	0.370	0.355	0.360	0.339	89,100
2023-12-05	0.365	0.365	0.360	0.360	0.339	50,500
2023-12-04	0.355	0.360	0.350	0.360	0.339	262,800
2023-12-01	0.350	0.360	0.345	0.360	0.339	387,100
2023-11-30	0.350	0.355	0.350	0.350	0.330	82,200
2023-11-29	0.350	0.355	0.350	0.350	0.330	219,500

← NewerPage 11 of 20 · 1,171 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.