HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.400	0.400	0.400	0.400	0.370	75,600
2023-03-02	0.395	0.400	0.395	0.400	0.370	62,200
2023-03-01	0.395	0.395	0.395	0.395	0.365	90,200
2023-02-28	0.400	0.400	0.395	0.395	0.365	164,700
2023-02-27	0.400	0.400	0.400	0.400	0.370	109,000
2023-02-24	0.395	0.405	0.395	0.395	0.365	138,000
2023-02-23	0.395	0.400	0.395	0.395	0.365	104,600
2023-02-22	0.400	0.400	0.395	0.395	0.365	256,200
2023-02-21	0.400	0.405	0.400	0.400	0.370	316,700
2023-02-20	0.400	0.405	0.400	0.405	0.374	30,400
2023-02-17	0.405	0.415	0.405	0.410	0.379	143,000
2023-02-16	0.415	0.420	0.415	0.420	0.388	207,900
2023-02-15	0.405	0.420	0.405	0.420	0.388	95,200
2023-02-14	0.410	0.410	0.405	0.405	0.374	152,400
2023-02-13	0.420	0.420	0.420	0.420	0.381	43,500
2023-02-10	0.415	0.415	0.410	0.410	0.372	245,200
2023-02-09	0.420	0.420	0.415	0.415	0.377	74,300
2023-02-08	0.420	0.420	0.420	0.420	0.381	51,100
2023-02-07	0.420	0.425	0.420	0.420	0.381	124,900
2023-02-03	0.420	0.425	0.420	0.420	0.381	137,000
2023-02-02	0.420	0.420	0.415	0.420	0.381	442,000
2023-01-31	0.425	0.425	0.425	0.425	0.386	16,000
2023-01-30	0.425	0.430	0.420	0.425	0.386	174,800
2023-01-27	0.425	0.425	0.415	0.425	0.386	169,400
2023-01-26	0.410	0.420	0.410	0.420	0.381	110,400
2023-01-25	0.410	0.410	0.410	0.410	0.372	10,000
2023-01-20	0.420	0.435	0.415	0.415	0.377	473,400
2023-01-19	0.420	0.420	0.410	0.415	0.377	202,700
2023-01-18	0.420	0.420	0.410	0.415	0.377	68,400
2023-01-17	0.420	0.420	0.395	0.420	0.381	559,600
2023-01-16	0.430	0.430	0.430	0.430	0.390	66,000
2023-01-13	0.430	0.430	0.430	0.430	0.390	18,000
2023-01-12	0.435	0.440	0.430	0.430	0.390	149,700
2023-01-11	0.425	0.435	0.425	0.435	0.395	74,600
2023-01-10	0.435	0.435	0.415	0.425	0.386	298,200
2023-01-09	0.430	0.435	0.430	0.435	0.395	135,000
2023-01-06	0.425	0.425	0.425	0.425	0.386	5,000
2023-01-05	0.425	0.430	0.425	0.425	0.386	99,500
2023-01-04	0.430	0.435	0.425	0.430	0.390	47,000
2023-01-03	0.435	0.435	0.430	0.430	0.390	5,500
2022-12-30	0.425	0.425	0.425	0.425	0.386	61,000
2022-12-29	0.425	0.425	0.425	0.425	0.386	60,000
2022-12-28	0.420	0.425	0.420	0.425	0.386	226,400
2022-12-27	0.435	0.435	0.425	0.425	0.386	278,000
2022-12-23	0.425	0.430	0.425	0.430	0.390	183,000
2022-12-22	0.425	0.425	0.425	0.425	0.386	105,300
2022-12-21	0.425	0.430	0.425	0.425	0.386	268,200
2022-12-20	0.425	0.440	0.425	0.425	0.386	276,600
2022-12-19	0.425	0.430	0.420	0.420	0.381	181,000
2022-12-16	0.425	0.425	0.425	0.425	0.386	62,000
2022-12-15	0.430	0.430	0.430	0.430	0.390	30,000
2022-12-14	0.425	0.435	0.425	0.430	0.390	110,000
2022-12-13	0.450	0.450	0.445	0.445	0.404	78,400
2022-12-12	0.425	0.450	0.420	0.440	0.399	233,100
2022-12-09	0.425	0.425	0.425	0.425	0.386	171,000
2022-12-08	0.425	0.430	0.425	0.430	0.390	177,100
2022-12-07	0.425	0.430	0.425	0.430	0.390	130,000
2022-12-06	0.430	0.435	0.430	0.430	0.390	112,000
2022-12-05	0.440	0.440	0.430	0.430	0.390	340,700
2022-12-02	0.445	0.445	0.440	0.440	0.399	294,200

← NewerPage 15 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.