HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.460	0.465	0.455	0.455	0.406	210,100
2022-03-01	0.470	0.470	0.450	0.460	0.410	224,700
2022-02-28	0.460	0.470	0.460	0.470	0.419	195,000
2022-02-25	0.475	0.475	0.465	0.475	0.423	374,300
2022-02-24	0.465	0.470	0.460	0.465	0.414	404,900
2022-02-23	0.465	0.470	0.465	0.465	0.414	64,000
2022-02-22	0.465	0.465	0.460	0.465	0.414	198,400
2022-02-21	0.480	0.480	0.465	0.465	0.414	357,000
2022-02-18	0.470	0.485	0.470	0.480	0.428	147,100
2022-02-17	0.475	0.475	0.470	0.470	0.419	97,000
2022-02-16	0.465	0.475	0.465	0.475	0.423	87,800
2022-02-15	0.475	0.480	0.465	0.470	0.419	734,000
2022-02-14	0.470	0.480	0.470	0.475	0.423	132,800
2022-02-11	0.475	0.480	0.475	0.480	0.421	510,200
2022-02-10	0.475	0.485	0.475	0.480	0.421	148,800
2022-02-09	0.480	0.480	0.475	0.480	0.421	40,000
2022-02-08	0.480	0.480	0.470	0.475	0.417	368,400
2022-02-07	0.480	0.485	0.470	0.475	0.417	160,000
2022-02-04	0.475	0.480	0.475	0.480	0.421	106,000
2022-02-03	0.470	0.490	0.470	0.490	0.430	54,500
2022-01-31	0.480	0.480	0.470	0.480	0.421	124,300
2022-01-28	0.480	0.485	0.470	0.485	0.426	29,900
2022-01-27	0.480	0.480	0.475	0.480	0.421	101,000
2022-01-26	0.475	0.495	0.475	0.490	0.430	212,900
2022-01-25	0.485	0.485	0.480	0.480	0.421	137,300
2022-01-24	0.470	0.500	0.465	0.490	0.430	989,400
2022-01-21	0.485	0.495	0.475	0.495	0.434	705,400
2022-01-20	0.475	0.500	0.470	0.500	0.439	224,800
2022-01-19	0.480	0.510	0.480	0.485	0.426	714,900
2022-01-17	0.480	0.480	0.480	0.480	0.421	43,600
2022-01-14	0.475	0.480	0.465	0.480	0.421	225,800
2022-01-13	0.495	0.495	0.480	0.480	0.421	72,800
2022-01-12	0.485	0.510	0.485	0.500	0.439	1,477,700
2022-01-11	0.480	0.490	0.480	0.490	0.430	145,200
2022-01-10	0.475	0.480	0.475	0.480	0.421	260,400
2022-01-07	0.465	0.475	0.465	0.475	0.417	280,600
2022-01-06	0.460	0.465	0.460	0.465	0.408	105,800
2022-01-05	0.465	0.470	0.460	0.465	0.408	880,000
2022-01-04	0.460	0.470	0.455	0.470	0.412	3,096,000
2022-01-03	0.470	0.470	0.460	0.460	0.404	556,500
2021-12-31	0.475	0.475	0.475	0.475	0.417	30,000
2021-12-30	0.465	0.465	0.465	0.465	0.408	46,500
2021-12-29	0.465	0.470	0.465	0.470	0.412	263,000
2021-12-28	0.470	0.475	0.465	0.465	0.408	28,300
2021-12-27	0.465	0.470	0.465	0.470	0.412	75,300
2021-12-24	0.470	0.470	0.465	0.465	0.408	130,000
2021-12-23	0.475	0.475	0.470	0.470	0.412	15,300
2021-12-22	0.460	0.470	0.460	0.470	0.412	517,300
2021-12-21	0.470	0.470	0.465	0.465	0.408	197,000
2021-12-20	0.470	0.470	0.470	0.470	0.412	485,000
2021-12-17	0.470	0.470	0.465	0.470	0.412	461,000
2021-12-16	0.470	0.475	0.465	0.475	0.417	1,030,400
2021-12-15	0.475	0.475	0.470	0.475	0.417	143,400
2021-12-14	0.470	0.475	0.470	0.475	0.417	74,300
2021-12-13	0.470	0.495	0.470	0.475	0.417	341,200
2021-12-10	0.475	0.475	0.475	0.475	0.417	105,500
2021-12-09	0.470	0.475	0.470	0.475	0.417	78,900
2021-12-08	0.470	0.475	0.470	0.470	0.412	113,600
2021-12-07	0.470	0.470	0.470	0.470	0.412	144,100
2021-12-06	0.480	0.480	0.465	0.475	0.417	135,100

← NewerPage 19 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.