HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.280	0.280	0.280	0.280	0.275	40,100
2026-04-27	0.280	0.285	0.250	0.285	0.280	356,000
2026-04-24	0.290	0.290	0.290	0.290	0.285	12,000
2026-04-23	0.280	0.290	0.280	0.290	0.285	293,100
2026-04-22	0.275	0.280	0.275	0.280	0.275	31,200
2026-04-20	0.280	0.280	0.280	0.280	0.275	400
2026-04-16	0.290	0.290	0.280	0.280	0.275	15,000
2026-04-13	0.270	0.290	0.270	0.290	0.285	2,700
2026-04-10	0.275	0.290	0.270	0.290	0.285	25,000
2026-04-07	0.280	0.280	0.280	0.280	0.275	13,500
2026-04-06	0.270	0.280	0.270	0.280	0.275	60,500
2026-04-03	0.275	0.275	0.275	0.275	0.270	11,500
2026-04-01	0.280	0.280	0.280	0.280	0.275	1,500
2026-03-30	0.275	0.280	0.275	0.280	0.275	5,500
2026-03-27	0.280	0.280	0.280	0.280	0.275	96,200
2026-03-26	0.280	0.280	0.280	0.280	0.275	10,000
2026-03-25	0.290	0.290	0.285	0.285	0.280	95,000
2026-03-24	0.290	0.290	0.290	0.290	0.285	75,100
2026-03-19	0.295	0.315	0.295	0.315	0.310	104,900
2026-03-16	0.305	0.305	0.300	0.300	0.295	12,000
2026-03-13	0.300	0.300	0.300	0.300	0.295	39,000
2026-03-10	0.300	0.305	0.300	0.305	0.300	24,100
2026-03-05	0.295	0.355	0.295	0.355	0.349	108,200
2026-03-04	0.305	0.315	0.300	0.300	0.295	59,700
2026-03-02	0.305	0.335	0.300	0.305	0.300	117,700
2026-02-26	0.310	0.345	0.310	0.345	0.339	22,700
2026-02-24	0.320	0.320	0.320	0.320	0.314	20,000
2026-02-20	0.355	0.355	0.355	0.355	0.349	10,000
2026-02-19	0.355	0.355	0.355	0.355	0.349	200
2026-02-16	0.315	0.360	0.315	0.360	0.354	103,000
2026-02-13	0.315	0.315	0.315	0.315	0.310	65,000
2026-02-12	0.315	0.315	0.315	0.315	0.310	38,000
2026-02-11	0.315	0.315	0.315	0.315	0.310	50,000
2026-02-10	0.315	0.315	0.315	0.315	0.310	9,000
2026-02-09	0.320	0.330	0.315	0.330	0.324	25,000
2026-02-06	0.320	0.320	0.320	0.320	0.314	28,100
2026-02-05	0.320	0.320	0.320	0.320	0.314	12,000
2026-01-30	0.320	0.320	0.320	0.320	0.314	44,000
2026-01-29	0.320	0.330	0.315	0.315	0.310	71,300
2026-01-28	0.340	0.340	0.330	0.330	0.324	22,000
2026-01-27	0.345	0.345	0.320	0.345	0.339	89,000
2026-01-26	0.325	0.345	0.325	0.345	0.339	140,900
2026-01-23	0.325	0.330	0.310	0.330	0.324	46,000
2026-01-22	0.315	0.330	0.315	0.330	0.324	20,500
2026-01-19	0.320	0.320	0.320	0.320	0.314	73,000
2026-01-16	0.315	0.320	0.315	0.320	0.314	75,000
2026-01-15	0.320	0.320	0.320	0.320	0.314	50,000
2026-01-14	0.320	0.320	0.320	0.320	0.314	98,000
2026-01-12	0.305	0.325	0.305	0.325	0.319	25,000
2026-01-09	0.310	0.310	0.310	0.310	0.305	10,000
2026-01-08	0.305	0.330	0.305	0.330	0.324	52,000
2026-01-07	0.305	0.305	0.305	0.305	0.300	16,400
2026-01-06	0.310	0.330	0.310	0.330	0.324	20,000
2026-01-05	0.330	0.330	0.330	0.330	0.324	5,000
2025-12-31	0.310	0.310	0.310	0.310	0.305	64,300
2025-12-29	0.305	0.310	0.305	0.310	0.305	23,300
2025-12-26	0.330	0.330	0.310	0.315	0.310	96,800
2025-12-24	0.310	0.320	0.310	0.310	0.305	6,000
2025-12-23	0.305	0.305	0.305	0.305	0.300	21,400
2025-12-22	0.315	0.315	0.315	0.315	0.310	33,000

← NewerPage 3 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.