HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.380	0.380	0.350	0.350	0.330	1,264,700
2023-11-27	0.375	0.380	0.370	0.380	0.358	228,000
2023-11-24	0.380	0.380	0.375	0.375	0.353	148,600
2023-11-23	0.380	0.385	0.375	0.385	0.363	142,100
2023-11-22	0.390	0.390	0.380	0.385	0.363	118,200
2023-11-21	0.385	0.390	0.380	0.385	0.363	361,400
2023-11-20	0.390	0.390	0.380	0.385	0.363	141,400
2023-11-17	0.385	0.390	0.375	0.390	0.367	571,900
2023-11-16	0.380	0.390	0.380	0.385	0.363	40,600
2023-11-15	0.390	0.390	0.385	0.385	0.363	449,500
2023-11-14	0.380	0.395	0.380	0.395	0.365	790,300
2023-11-10	0.375	0.385	0.370	0.380	0.351	154,300
2023-11-09	0.370	0.375	0.370	0.370	0.342	140,300
2023-11-08	0.365	0.370	0.365	0.370	0.342	62,500
2023-11-07	0.375	0.375	0.370	0.370	0.342	109,900
2023-11-06	0.375	0.380	0.375	0.375	0.346	73,100
2023-11-03	0.370	0.380	0.370	0.375	0.346	179,600
2023-11-02	0.380	0.380	0.370	0.380	0.351	176,600
2023-11-01	0.375	0.380	0.375	0.380	0.351	7,500
2023-10-31	0.370	0.385	0.365	0.375	0.346	427,900
2023-10-30	0.375	0.375	0.370	0.370	0.342	59,200
2023-10-27	0.370	0.370	0.370	0.370	0.342	19,000
2023-10-26	0.370	0.375	0.365	0.370	0.342	68,400
2023-10-25	0.365	0.370	0.365	0.365	0.337	111,600
2023-10-24	0.365	0.370	0.360	0.370	0.342	195,900
2023-10-23	0.365	0.370	0.360	0.365	0.337	478,500
2023-10-20	0.380	0.380	0.360	0.370	0.342	750,300
2023-10-19	0.390	0.390	0.380	0.380	0.351	166,500
2023-10-18	0.390	0.390	0.375	0.390	0.360	550,900
2023-10-17	0.380	0.390	0.380	0.390	0.360	43,300
2023-10-16	0.385	0.390	0.380	0.380	0.351	247,300
2023-10-13	0.395	0.400	0.380	0.385	0.356	289,700
2023-10-12	0.390	0.395	0.390	0.395	0.365	220,100
2023-10-11	0.385	0.395	0.385	0.390	0.360	322,500
2023-10-10	0.390	0.390	0.380	0.380	0.351	391,800
2023-10-09	0.380	0.390	0.380	0.380	0.351	122,900
2023-10-06	0.380	0.390	0.380	0.380	0.351	160,200
2023-10-05	0.380	0.390	0.380	0.380	0.351	436,500
2023-10-04	0.390	0.390	0.380	0.380	0.351	488,700
2023-10-03	0.385	0.395	0.385	0.390	0.360	259,100
2023-10-02	0.385	0.400	0.385	0.385	0.356	716,000
2023-09-29	0.400	0.400	0.380	0.385	0.356	790,300
2023-09-27	0.400	0.405	0.395	0.405	0.374	278,500
2023-09-26	0.435	0.450	0.405	0.405	0.374	2,594,700
2023-09-25	0.435	0.440	0.425	0.435	0.402	864,000
2023-09-22	0.435	0.440	0.425	0.440	0.406	669,500
2023-09-21	0.440	0.445	0.425	0.445	0.411	884,900
2023-09-20	0.435	0.455	0.430	0.440	0.406	1,874,500
2023-09-19	0.435	0.445	0.420	0.435	0.402	2,303,900
2023-09-18	0.410	0.440	0.410	0.440	0.406	5,130,000
2023-09-15	0.410	0.415	0.410	0.410	0.379	1,052,000
2023-09-14	0.405	0.415	0.400	0.410	0.379	456,500
2023-09-13	0.405	0.425	0.400	0.410	0.379	2,100,000
2023-09-12	0.395	0.415	0.390	0.410	0.379	1,448,100
2023-09-11	0.385	0.400	0.380	0.395	0.365	468,200
2023-09-08	0.390	0.390	0.385	0.385	0.356	562,300
2023-09-07	0.405	0.405	0.385	0.395	0.365	835,200
2023-09-06	0.410	0.420	0.400	0.405	0.374	1,673,000
2023-09-05	0.375	0.415	0.375	0.410	0.379	2,952,600
2023-09-04	0.370	0.375	0.360	0.375	0.346	558,900

← NewerPage 12 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.