HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.405	0.405	0.395	0.395	0.352	90,000
2022-08-29	0.390	0.390	0.390	0.390	0.348	40,200
2022-08-26	0.415	0.415	0.410	0.410	0.365	165,800
2022-08-25	0.400	0.420	0.400	0.415	0.370	466,400
2022-08-24	0.395	0.400	0.395	0.400	0.357	36,500
2022-08-23	0.400	0.400	0.380	0.390	0.348	642,300
2022-08-22	0.410	0.410	0.400	0.400	0.357	83,000
2022-08-19	0.405	0.405	0.405	0.405	0.361	10,000
2022-08-18	0.405	0.410	0.405	0.410	0.365	112,000
2022-08-17	0.410	0.420	0.380	0.410	0.365	516,100
2022-08-16	0.425	0.425	0.420	0.420	0.374	44,200
2022-08-15	0.430	0.430	0.420	0.420	0.374	192,000
2022-08-12	0.435	0.435	0.430	0.430	0.383	111,000
2022-08-11	0.435	0.435	0.430	0.430	0.383	50,500
2022-08-10	0.440	0.440	0.440	0.440	0.392	10,000
2022-08-09	0.445	0.445	0.435	0.440	0.392	235,800
2022-08-08	0.455	0.455	0.445	0.450	0.401	92,000
2022-08-05	0.440	0.450	0.440	0.450	0.401	139,500
2022-08-04	0.440	0.440	0.440	0.440	0.392	100,000
2022-08-03	0.440	0.440	0.440	0.440	0.392	34,800
2022-08-02	0.440	0.440	0.440	0.440	0.392	113,200
2022-08-01	0.440	0.440	0.440	0.440	0.392	172,100
2022-07-29	0.440	0.440	0.435	0.440	0.392	77,200
2022-07-28	0.445	0.445	0.435	0.435	0.388	32,000
2022-07-27	0.430	0.430	0.425	0.430	0.383	355,900
2022-07-26	0.450	0.450	0.435	0.435	0.388	226,000
2022-07-25	0.460	0.460	0.450	0.450	0.401	189,000
2022-07-22	0.440	0.460	0.440	0.460	0.410	67,500
2022-07-21	0.440	0.440	0.435	0.435	0.388	117,100
2022-07-20	0.440	0.440	0.440	0.440	0.392	20,000
2022-07-18	0.440	0.440	0.440	0.440	0.392	25,000
2022-07-15	0.440	0.440	0.440	0.440	0.392	29,300
2022-07-13	0.440	0.440	0.440	0.440	0.392	77,300
2022-07-12	0.450	0.450	0.440	0.440	0.392	60,300
2022-07-08	0.450	0.450	0.450	0.450	0.401	40,400
2022-07-07	0.450	0.455	0.450	0.450	0.401	307,300
2022-07-06	0.455	0.455	0.450	0.455	0.406	212,000
2022-07-05	0.460	0.460	0.460	0.460	0.410	12,000
2022-07-04	0.460	0.460	0.460	0.460	0.410	57,100
2022-07-01	0.460	0.475	0.460	0.460	0.410	41,600
2022-06-30	0.460	0.460	0.460	0.460	0.410	10,200
2022-06-29	0.465	0.465	0.460	0.460	0.410	5,600
2022-06-28	0.460	0.460	0.460	0.460	0.410	131,300
2022-06-27	0.475	0.475	0.465	0.465	0.414	62,800
2022-06-24	0.460	0.465	0.460	0.460	0.410	131,200
2022-06-23	0.460	0.465	0.460	0.465	0.414	5,100
2022-06-22	0.465	0.475	0.460	0.460	0.410	370,300
2022-06-21	0.470	0.470	0.465	0.465	0.414	261,400
2022-06-20	0.470	0.470	0.465	0.465	0.414	141,900
2022-06-17	0.475	0.475	0.465	0.470	0.419	233,000
2022-06-16	0.480	0.485	0.475	0.475	0.423	70,000
2022-06-15	0.480	0.480	0.470	0.470	0.419	264,400
2022-06-14	0.465	0.485	0.465	0.485	0.432	97,800
2022-06-13	0.490	0.495	0.470	0.470	0.419	385,800
2022-06-10	0.470	0.490	0.470	0.490	0.437	245,800
2022-06-09	0.480	0.480	0.470	0.470	0.419	397,000
2022-06-08	0.490	0.490	0.480	0.480	0.428	101,000
2022-06-07	0.490	0.490	0.480	0.485	0.432	165,700
2022-06-03	0.485	0.500	0.485	0.490	0.437	610,000
2022-06-02	0.475	0.490	0.475	0.490	0.437	830,200

← NewerPage 17 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.