HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.440	0.450	0.440	0.445	0.404	203,000
2022-11-30	0.440	0.450	0.430	0.450	0.408	199,700
2022-11-29	0.425	0.445	0.425	0.445	0.404	395,500
2022-11-25	0.425	0.425	0.420	0.420	0.381	29,300
2022-11-24	0.410	0.420	0.410	0.420	0.381	100,000
2022-11-23	0.415	0.415	0.405	0.410	0.372	159,500
2022-11-22	0.415	0.415	0.415	0.415	0.377	35,500
2022-11-21	0.425	0.425	0.410	0.410	0.372	27,000
2022-11-17	0.415	0.420	0.415	0.415	0.377	133,000
2022-11-16	0.420	0.420	0.420	0.420	0.381	38,000
2022-11-15	0.415	0.425	0.410	0.425	0.386	55,000
2022-11-14	0.430	0.430	0.425	0.425	0.379	251,700
2022-11-11	0.425	0.430	0.425	0.430	0.383	77,000
2022-11-10	0.415	0.425	0.415	0.425	0.379	90,400
2022-11-09	0.415	0.420	0.415	0.420	0.374	37,000
2022-11-08	0.410	0.415	0.410	0.415	0.370	41,500
2022-11-07	0.405	0.410	0.405	0.410	0.365	64,500
2022-11-04	0.415	0.415	0.405	0.405	0.361	69,100
2022-11-03	0.415	0.415	0.405	0.415	0.370	162,600
2022-11-02	0.405	0.415	0.405	0.405	0.361	127,200
2022-11-01	0.420	0.420	0.415	0.415	0.370	14,000
2022-10-31	0.425	0.425	0.415	0.420	0.374	121,400
2022-10-28	0.420	0.435	0.420	0.425	0.379	108,000
2022-10-27	0.435	0.435	0.425	0.425	0.379	31,200
2022-10-26	0.430	0.430	0.425	0.430	0.383	196,000
2022-10-25	0.430	0.440	0.425	0.430	0.383	350,900
2022-10-21	0.405	0.440	0.405	0.425	0.379	434,900
2022-10-20	0.390	0.400	0.390	0.400	0.357	52,500
2022-10-19	0.390	0.400	0.390	0.400	0.357	49,600
2022-10-18	0.395	0.395	0.395	0.395	0.352	105,000
2022-10-17	0.395	0.395	0.395	0.395	0.352	600
2022-10-13	0.390	0.390	0.385	0.390	0.348	18,300
2022-10-12	0.395	0.395	0.395	0.395	0.352	16,300
2022-10-11	0.390	0.395	0.390	0.390	0.348	123,100
2022-10-07	0.395	0.395	0.390	0.390	0.348	41,900
2022-10-06	0.395	0.395	0.395	0.395	0.352	20,000
2022-10-05	0.400	0.400	0.395	0.395	0.352	151,600
2022-10-04	0.400	0.405	0.395	0.395	0.352	92,200
2022-10-03	0.400	0.420	0.395	0.405	0.361	44,500
2022-09-30	0.420	0.420	0.400	0.420	0.374	44,300
2022-09-29	0.395	0.425	0.390	0.420	0.374	284,700
2022-09-28	0.390	0.390	0.390	0.390	0.348	14,500
2022-09-27	0.380	0.395	0.370	0.390	0.348	95,000
2022-09-26	0.390	0.395	0.385	0.395	0.352	216,200
2022-09-23	0.395	0.400	0.395	0.395	0.352	72,200
2022-09-22	0.395	0.395	0.390	0.395	0.352	188,500
2022-09-21	0.400	0.400	0.395	0.400	0.357	148,500
2022-09-20	0.400	0.400	0.400	0.400	0.357	74,000
2022-09-19	0.395	0.400	0.395	0.400	0.357	43,700
2022-09-15	0.390	0.395	0.390	0.395	0.352	16,900
2022-09-14	0.390	0.390	0.390	0.390	0.348	165,000
2022-09-13	0.395	0.400	0.395	0.400	0.357	126,600
2022-09-12	0.395	0.395	0.390	0.395	0.352	74,800
2022-09-09	0.390	0.395	0.390	0.395	0.352	96,600
2022-09-08	0.385	0.395	0.385	0.390	0.348	78,800
2022-09-07	0.390	0.390	0.385	0.385	0.343	270,600
2022-09-06	0.395	0.395	0.395	0.395	0.352	21,000
2022-09-05	0.390	0.395	0.390	0.390	0.348	17,700
2022-09-02	0.390	0.390	0.390	0.390	0.348	109,500
2022-09-01	0.395	0.395	0.390	0.390	0.348	60,800

← NewerPage 16 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.