HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.380	0.380	0.370	0.370	0.342	1,174,300
2023-08-30	0.395	0.400	0.380	0.380	0.351	734,900
2023-08-29	0.390	0.400	0.385	0.395	0.365	494,200
2023-08-28	0.400	0.410	0.390	0.390	0.360	864,400
2023-08-25	0.410	0.410	0.400	0.400	0.370	744,800
2023-08-24	0.415	0.415	0.400	0.405	0.374	1,109,600
2023-08-23	0.410	0.425	0.400	0.415	0.383	1,517,300
2023-08-22	0.415	0.415	0.400	0.405	0.374	1,531,600
2023-08-21	0.390	0.420	0.385	0.410	0.379	3,897,700
2023-08-18	0.380	0.390	0.380	0.380	0.351	824,300
2023-08-17	0.395	0.400	0.380	0.380	0.351	1,297,100
2023-08-16	0.370	0.400	0.370	0.390	0.360	4,732,000
2023-08-15	0.370	0.375	0.365	0.370	0.342	1,583,500
2023-08-14	0.360	0.375	0.355	0.355	0.328	1,378,700
2023-08-11	0.365	0.365	0.355	0.360	0.333	972,300
2023-08-10	0.365	0.365	0.355	0.365	0.337	1,534,400
2023-08-09	0.365	0.380	0.355	0.365	0.337	3,531,200
2023-08-08	0.345	0.370	0.340	0.365	0.337	4,755,200
2023-08-07	0.345	0.360	0.340	0.345	0.319	1,803,800
2023-08-04	0.315	0.360	0.315	0.350	0.323	6,223,100
2023-08-03	0.320	0.320	0.310	0.315	0.291	314,700
2023-08-02	0.315	0.320	0.315	0.320	0.296	175,300
2023-08-01	0.325	0.325	0.320	0.320	0.296	39,800
2023-07-31	0.320	0.320	0.320	0.320	0.296	272,000
2023-07-28	0.320	0.320	0.320	0.320	0.296	95,800
2023-07-27	0.330	0.330	0.320	0.320	0.296	137,700
2023-07-26	0.325	0.330	0.320	0.325	0.300	322,300
2023-07-25	0.320	0.325	0.320	0.325	0.300	258,400
2023-07-24	0.330	0.330	0.320	0.320	0.296	481,800
2023-07-21	0.320	0.320	0.315	0.320	0.296	540,200
2023-07-20	0.325	0.330	0.320	0.330	0.305	324,100
2023-07-18	0.325	0.330	0.320	0.320	0.296	378,100
2023-07-17	0.325	0.330	0.315	0.330	0.305	662,400
2023-07-14	0.320	0.330	0.320	0.325	0.300	1,020,100
2023-07-13	0.315	0.320	0.315	0.320	0.296	217,400
2023-07-12	0.315	0.315	0.305	0.315	0.291	760,000
2023-07-11	0.310	0.325	0.310	0.320	0.296	1,658,500
2023-07-10	0.310	0.310	0.310	0.310	0.286	284,500
2023-07-07	0.315	0.330	0.305	0.310	0.286	2,216,100
2023-07-06	0.295	0.320	0.295	0.315	0.291	4,631,800
2023-07-05	0.290	0.295	0.290	0.295	0.273	391,200
2023-07-04	0.290	0.290	0.290	0.290	0.268	73,700
2023-07-03	0.290	0.300	0.290	0.290	0.268	421,700
2023-06-30	0.290	0.295	0.285	0.290	0.268	234,500
2023-06-28	0.295	0.295	0.285	0.285	0.263	99,200
2023-06-27	0.290	0.290	0.290	0.290	0.268	114,200
2023-06-26	0.300	0.300	0.285	0.285	0.263	306,600
2023-06-23	0.290	0.295	0.290	0.290	0.268	642,500
2023-06-22	0.285	0.290	0.280	0.290	0.268	318,200
2023-06-21	0.280	0.285	0.280	0.285	0.263	42,500
2023-06-20	0.285	0.290	0.280	0.285	0.263	186,900
2023-06-19	0.285	0.290	0.285	0.285	0.263	130,500
2023-06-16	0.285	0.285	0.280	0.285	0.263	396,900
2023-06-15	0.290	0.300	0.285	0.285	0.263	1,112,500
2023-06-14	0.295	0.295	0.290	0.290	0.268	219,000
2023-06-13	0.290	0.295	0.290	0.295	0.273	584,300
2023-06-12	0.285	0.295	0.285	0.290	0.268	418,000
2023-06-09	0.285	0.290	0.285	0.285	0.263	416,100
2023-06-07	0.290	0.290	0.285	0.285	0.263	136,000
2023-06-06	0.290	0.295	0.290	0.290	0.268	41,900

← NewerPage 13 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.