HPP Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.480	0.480	0.475	0.475	0.417	110,700
2021-12-01	0.480	0.480	0.470	0.480	0.421	88,300
2021-11-30	0.475	0.490	0.470	0.480	0.421	178,600
2021-11-29	0.470	0.475	0.450	0.475	0.417	536,700
2021-11-26	0.480	0.485	0.475	0.475	0.417	546,800
2021-11-25	0.495	0.495	0.480	0.480	0.421	703,200
2021-11-24	0.490	0.495	0.490	0.495	0.434	865,300
2021-11-23	0.505	0.505	0.495	0.495	0.434	590,600
2021-11-22	0.505	0.510	0.495	0.505	0.443	424,900
2021-11-19	0.515	0.520	0.505	0.505	0.443	301,400
2021-11-18	0.500	0.510	0.500	0.510	0.447	254,400
2021-11-17	0.510	0.510	0.505	0.510	0.447	633,600
2021-11-16	0.525	0.525	0.505	0.515	0.452	353,000
2021-11-15	0.530	0.535	0.525	0.530	0.456	279,100
2021-11-12	0.535	0.535	0.525	0.535	0.461	321,300
2021-11-11	0.530	0.535	0.525	0.535	0.461	353,900
2021-11-10	0.535	0.535	0.520	0.525	0.452	647,400
2021-11-09	0.535	0.535	0.525	0.530	0.456	578,700
2021-11-08	0.530	0.550	0.530	0.535	0.461	771,600
2021-11-05	0.530	0.535	0.530	0.530	0.456	264,000
2021-11-03	0.545	0.545	0.535	0.535	0.461	682,300
2021-11-02	0.535	0.555	0.535	0.545	0.469	693,000
2021-11-01	0.530	0.530	0.525	0.530	0.456	356,500
2021-10-29	0.530	0.535	0.525	0.530	0.456	285,700
2021-10-28	0.540	0.540	0.520	0.530	0.456	1,209,200
2021-10-27	0.555	0.555	0.535	0.540	0.465	604,800
2021-10-26	0.555	0.555	0.540	0.555	0.478	1,151,400
2021-10-25	0.565	0.570	0.545	0.555	0.478	1,587,900
2021-10-22	0.560	0.565	0.550	0.565	0.486	2,827,300
2021-10-21	0.590	0.625	0.565	0.580	0.499	6,067,500
2021-10-20	0.550	0.630	0.535	0.610	0.525	10,506,700

← NewerPage 20 of 20 · 1,171 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.