HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.290	0.290	0.290	0.290	0.268	43,500
2023-06-01	0.290	0.290	0.285	0.290	0.268	125,300
2023-05-31	0.285	0.300	0.285	0.300	0.277	189,100
2023-05-30	0.285	0.285	0.285	0.285	0.263	35,600
2023-05-29	0.285	0.285	0.285	0.285	0.263	40,000
2023-05-26	0.285	0.285	0.285	0.285	0.263	64,700
2023-05-25	0.285	0.285	0.285	0.285	0.263	118,600
2023-05-24	0.290	0.290	0.285	0.285	0.263	176,100
2023-05-23	0.290	0.290	0.280	0.285	0.263	449,100
2023-05-22	0.295	0.295	0.285	0.290	0.268	168,900
2023-05-19	0.290	0.295	0.290	0.295	0.273	240,100
2023-05-18	0.295	0.295	0.290	0.290	0.268	243,800
2023-05-17	0.290	0.290	0.285	0.290	0.268	142,100
2023-05-16	0.290	0.295	0.290	0.295	0.273	619,100
2023-05-15	0.295	0.295	0.285	0.285	0.263	502,100
2023-05-12	0.290	0.295	0.290	0.295	0.273	593,800
2023-05-11	0.290	0.290	0.285	0.290	0.268	492,800
2023-05-10	0.300	0.305	0.290	0.290	0.268	785,200
2023-05-09	0.295	0.305	0.290	0.305	0.282	1,140,000
2023-05-08	0.300	0.300	0.295	0.295	0.273	550,100
2023-05-05	0.310	0.310	0.295	0.305	0.282	1,239,800
2023-05-03	0.320	0.320	0.300	0.305	0.282	2,037,500
2023-05-02	0.320	0.330	0.315	0.325	0.300	1,405,900
2023-04-28	0.320	0.330	0.315	0.320	0.296	1,222,300
2023-04-27	0.295	0.335	0.290	0.330	0.305	6,468,400
2023-04-26	0.290	0.295	0.290	0.290	0.268	544,000
2023-04-25	0.295	0.295	0.285	0.290	0.268	1,433,300
2023-04-20	0.285	0.300	0.285	0.300	0.277	418,600
2023-04-19	0.300	0.315	0.285	0.285	0.263	2,036,300
2023-04-18	0.300	0.305	0.290	0.300	0.277	2,296,000
2023-04-17	0.280	0.300	0.280	0.290	0.268	1,299,400
2023-04-14	0.290	0.295	0.280	0.280	0.259	3,118,600
2023-04-13	0.300	0.300	0.285	0.290	0.268	3,132,500
2023-04-12	0.320	0.320	0.300	0.300	0.277	2,107,900
2023-04-11	0.320	0.320	0.310	0.310	0.286	1,115,700
2023-04-10	0.320	0.325	0.320	0.320	0.296	348,200
2023-04-07	0.320	0.330	0.320	0.320	0.296	517,000
2023-04-06	0.325	0.325	0.320	0.320	0.296	603,200
2023-04-05	0.340	0.340	0.320	0.325	0.300	1,825,700
2023-04-04	0.350	0.350	0.330	0.335	0.310	440,300
2023-04-03	0.355	0.355	0.355	0.355	0.328	30,600
2023-03-31	0.350	0.350	0.350	0.350	0.323	4,000
2023-03-30	0.340	0.350	0.340	0.350	0.323	52,900
2023-03-29	0.340	0.340	0.330	0.340	0.314	533,400
2023-03-28	0.355	0.355	0.340	0.355	0.328	4,000
2023-03-27	0.340	0.340	0.330	0.340	0.314	644,100
2023-03-24	0.335	0.335	0.330	0.335	0.310	896,900
2023-03-23	0.355	0.360	0.335	0.335	0.310	753,500
2023-03-22	0.370	0.370	0.345	0.350	0.323	1,195,800
2023-03-21	0.385	0.385	0.360	0.370	0.342	1,054,200
2023-03-20	0.385	0.385	0.380	0.385	0.356	142,000
2023-03-17	0.375	0.390	0.375	0.390	0.360	117,000
2023-03-16	0.375	0.380	0.375	0.375	0.346	75,700
2023-03-15	0.390	0.390	0.390	0.390	0.360	7,200
2023-03-14	0.385	0.385	0.375	0.375	0.346	609,000
2023-03-13	0.390	0.390	0.385	0.385	0.356	129,900
2023-03-09	0.395	0.400	0.390	0.400	0.370	126,100
2023-03-08	0.400	0.400	0.395	0.395	0.365	41,900
2023-03-07	0.405	0.405	0.390	0.390	0.360	281,300
2023-03-06	0.395	0.400	0.390	0.400	0.370	327,500

← NewerPage 14 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.