HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.465	0.475	0.465	0.475	0.423	60,900
2022-05-31	0.480	0.485	0.475	0.475	0.423	230,000
2022-05-30	0.460	0.485	0.460	0.480	0.428	45,200
2022-05-27	0.460	0.465	0.455	0.460	0.410	186,100
2022-05-26	0.460	0.460	0.460	0.460	0.410	18,100
2022-05-25	0.475	0.475	0.455	0.455	0.406	61,000
2022-05-24	0.460	0.485	0.460	0.475	0.423	11,900
2022-05-23	0.475	0.475	0.460	0.460	0.410	87,600
2022-05-20	0.470	0.475	0.470	0.475	0.423	37,600
2022-05-19	0.460	0.470	0.460	0.470	0.419	44,700
2022-05-18	0.470	0.475	0.470	0.475	0.423	93,300
2022-05-17	0.460	0.465	0.460	0.465	0.414	24,200
2022-05-13	0.460	0.460	0.460	0.460	0.410	13,100
2022-05-12	0.460	0.470	0.460	0.460	0.410	87,100
2022-05-11	0.460	0.460	0.460	0.460	0.410	25,000
2022-05-10	0.455	0.460	0.455	0.460	0.410	130,900
2022-05-09	0.460	0.465	0.455	0.455	0.406	692,900
2022-05-06	0.475	0.475	0.460	0.460	0.410	346,500
2022-05-05	0.480	0.480	0.475	0.475	0.423	108,000
2022-04-29	0.485	0.485	0.475	0.475	0.423	50,300
2022-04-28	0.470	0.485	0.470	0.475	0.423	301,600
2022-04-27	0.480	0.480	0.465	0.475	0.423	1,185,900
2022-04-26	0.485	0.490	0.485	0.485	0.432	345,300
2022-04-25	0.500	0.500	0.485	0.485	0.432	758,800
2022-04-22	0.520	0.520	0.505	0.505	0.450	104,100
2022-04-21	0.530	0.530	0.505	0.505	0.450	524,700
2022-04-20	0.495	0.530	0.495	0.530	0.472	1,006,800
2022-04-18	0.500	0.500	0.490	0.490	0.437	314,800
2022-04-15	0.500	0.505	0.495	0.500	0.446	233,000
2022-04-14	0.505	0.510	0.500	0.500	0.446	270,000
2022-04-13	0.510	0.520	0.500	0.500	0.446	852,400
2022-04-12	0.505	0.515	0.490	0.510	0.455	707,400
2022-04-11	0.535	0.540	0.510	0.510	0.455	830,900
2022-04-08	0.515	0.540	0.505	0.530	0.472	2,743,500
2022-04-07	0.475	0.535	0.470	0.510	0.455	3,470,100
2022-04-06	0.475	0.480	0.470	0.475	0.423	1,155,100
2022-04-05	0.485	0.485	0.475	0.480	0.428	226,000
2022-04-04	0.485	0.485	0.475	0.485	0.432	331,300
2022-04-01	0.475	0.480	0.475	0.480	0.428	74,000
2022-03-31	0.485	0.485	0.475	0.475	0.423	200,100
2022-03-30	0.485	0.490	0.485	0.485	0.432	139,200
2022-03-29	0.490	0.490	0.480	0.480	0.428	389,000
2022-03-28	0.485	0.490	0.485	0.490	0.437	89,600
2022-03-25	0.490	0.490	0.485	0.485	0.432	133,300
2022-03-24	0.485	0.495	0.485	0.485	0.432	340,500
2022-03-23	0.485	0.495	0.485	0.485	0.432	503,200
2022-03-22	0.490	0.490	0.485	0.485	0.432	154,200
2022-03-21	0.480	0.490	0.480	0.490	0.437	357,000
2022-03-18	0.470	0.475	0.470	0.470	0.419	690,000
2022-03-17	0.460	0.470	0.460	0.470	0.419	1,007,500
2022-03-16	0.460	0.460	0.460	0.460	0.410	1,101,500
2022-03-15	0.460	0.470	0.450	0.465	0.414	939,200
2022-03-14	0.455	0.495	0.435	0.435	0.388	1,908,100
2022-03-11	0.435	0.450	0.435	0.450	0.401	177,300
2022-03-10	0.430	0.450	0.430	0.440	0.392	100,300
2022-03-09	0.420	0.430	0.420	0.430	0.383	359,500
2022-03-08	0.430	0.430	0.410	0.425	0.379	291,000
2022-03-07	0.460	0.460	0.425	0.425	0.379	1,373,400
2022-03-04	0.455	0.460	0.455	0.455	0.406	628,400
2022-03-03	0.455	0.455	0.455	0.455	0.406	113,000

← NewerPage 18 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.