HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.285	0.285	0.270	0.270	0.270	30,000
2026-07-24	0.285	0.285	0.285	0.285	0.285	0
2026-07-23	0.285	0.285	0.285	0.285	0.285	20,000
2026-07-22	0.280	0.280	0.280	0.280	0.280	60,000
2026-07-21	0.280	0.280	0.280	0.280	0.280	10,000
2026-07-20	0.280	0.280	0.280	0.280	0.280	0
2026-07-17	0.280	0.280	0.280	0.280	0.280	0
2026-07-16	0.280	0.280	0.280	0.280	0.280	0
2026-07-15	0.280	0.280	0.280	0.280	0.280	0
2026-07-14	0.280	0.280	0.280	0.280	0.280	0
2026-07-13	0.280	0.280	0.280	0.280	0.280	0
2026-07-10	0.280	0.280	0.280	0.280	0.280	22,000
2026-07-09	0.285	0.285	0.285	0.285	0.285	0
2026-07-08	0.285	0.285	0.285	0.285	0.285	0
2026-07-07	0.285	0.285	0.285	0.285	0.285	0
2026-07-06	0.285	0.285	0.285	0.285	0.285	30,000
2026-07-03	0.290	0.290	0.285	0.285	0.285	10,000
2026-07-02	0.285	0.290	0.285	0.290	0.290	12,500
2026-07-01	0.290	0.290	0.290	0.290	0.290	12,000
2026-06-30	0.300	0.300	0.300	0.300	0.300	23,000
2026-06-29	0.300	0.300	0.300	0.300	0.300	35,000
2026-06-26	0.300	0.300	0.300	0.300	0.300	62,100
2026-06-25	0.300	0.300	0.300	0.300	0.300	1,000
2026-06-24	0.315	0.315	0.315	0.315	0.315	0
2026-06-23	0.315	0.315	0.315	0.315	0.315	0
2026-06-22	0.320	0.320	0.315	0.315	0.315	161,000
2026-06-19	0.320	0.320	0.320	0.320	0.320	8,000
2026-06-18	0.340	0.340	0.340	0.340	0.340	0
2026-06-17	0.340	0.340	0.340	0.340	0.340	0
2026-06-16	0.340	0.340	0.340	0.340	0.340	0
2026-06-15	0.340	0.340	0.340	0.340	0.340	0
2026-06-12	0.325	0.340	0.325	0.340	0.340	102,900
2026-06-11	0.320	0.320	0.320	0.320	0.320	0
2026-06-10	0.320	0.320	0.320	0.320	0.320	40,000
2026-06-09	0.340	0.340	0.315	0.340	0.340	583,000
2026-06-08	0.340	0.340	0.340	0.340	0.340	29,400
2026-06-05	0.345	0.345	0.300	0.340	0.340	98,700
2026-06-04	0.340	0.350	0.335	0.350	0.350	45,000
2026-06-03	0.340	0.350	0.340	0.350	0.350	175,000
2026-06-02	0.350	0.350	0.350	0.350	0.350	0
2026-06-01	0.350	0.350	0.350	0.350	0.350	0
2026-05-29	0.305	0.350	0.305	0.350	0.350	250,000
2026-05-28	0.300	0.345	0.300	0.305	0.305	221,300
2026-05-27	0.300	0.300	0.300	0.300	0.300	0
2026-05-26	0.295	0.300	0.295	0.300	0.300	50,000
2026-05-25	0.300	0.300	0.300	0.300	0.300	0
2026-05-22	0.250	0.300	0.250	0.300	0.300	50,100
2026-05-21	0.275	0.275	0.275	0.275	0.275	0
2026-05-20	0.275	0.280	0.150	0.275	0.275	384,500
2026-05-19	0.275	0.275	0.275	0.275	0.275	0
2026-05-18	0.275	0.275	0.275	0.275	0.275	0
2026-05-15	0.270	0.275	0.270	0.275	0.275	85,100
2026-05-14	0.270	0.270	0.270	0.270	0.270	49,000
2026-05-13	0.270	0.270	0.270	0.270	0.270	10,000
2026-05-12	0.270	0.270	0.270	0.270	0.270	7,000
2026-05-11	0.270	0.270	0.270	0.270	0.270	27,600
2026-05-08	0.270	0.270	0.270	0.270	0.270	31,300
2026-05-07	0.280	0.280	0.280	0.280	0.280	3,000
2026-05-06	0.280	0.285	0.280	0.285	0.280	133,000
2026-05-05	0.280	0.280	0.280	0.280	0.275	4,000

← NewerPage 2 of 4 · 215 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.