HPP Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-19	0.335	0.335	0.335	0.335	0.329	13,500
2025-12-18	0.335	0.335	0.335	0.335	0.329	66,500
2025-12-17	0.340	0.340	0.340	0.340	0.334	22,000
2025-12-16	0.345	0.345	0.340	0.340	0.334	50,500
2025-12-15	0.325	0.355	0.325	0.345	0.339	558,100
2025-12-12	0.320	0.320	0.320	0.320	0.314	95,200
2025-12-11	0.300	0.330	0.300	0.320	0.314	50,000
2025-12-10	0.305	0.305	0.295	0.300	0.295	74,800
2025-12-09	0.300	0.300	0.300	0.300	0.295	50,100
2025-12-08	0.300	0.345	0.300	0.300	0.295	30,000
2025-12-05	0.305	0.305	0.300	0.305	0.300	59,700
2025-12-04	0.300	0.305	0.300	0.305	0.300	21,600
2025-12-03	0.300	0.300	0.300	0.300	0.295	29,000
2025-12-02	0.300	0.310	0.300	0.310	0.305	270,000
2025-12-01	0.300	0.305	0.295	0.305	0.300	88,300
2025-11-27	0.295	0.295	0.295	0.295	0.290	1,100
2025-11-26	0.290	0.290	0.280	0.290	0.285	177,400
2025-11-25	0.295	0.295	0.295	0.295	0.290	30,000
2025-11-24	0.295	0.295	0.295	0.295	0.290	30,000
2025-11-19	0.305	0.305	0.305	0.305	0.300	31,100
2025-11-18	0.300	0.300	0.300	0.300	0.295	6,000
2025-11-14	0.305	0.305	0.305	0.305	0.300	20,900
2025-11-11	0.305	0.305	0.305	0.305	0.300	1,000
2025-11-10	0.310	0.310	0.310	0.310	0.305	40,800
2025-11-07	0.310	0.310	0.310	0.310	0.305	20,000
2025-11-06	0.320	0.320	0.320	0.320	0.310	21,400
2025-11-05	0.315	0.320	0.310	0.310	0.300	50,700
2025-11-04	0.325	0.325	0.315	0.315	0.305	63,900
2025-10-31	0.335	0.335	0.335	0.335	0.324	2,000
2025-10-30	0.330	0.330	0.330	0.330	0.319	59,000
2025-10-28	0.320	0.320	0.320	0.320	0.310	28,300
2025-10-27	0.325	0.325	0.325	0.325	0.314	15,000
2025-10-24	0.325	0.325	0.320	0.320	0.310	10,300
2025-10-23	0.330	0.340	0.320	0.320	0.310	50,000
2025-10-21	0.320	0.320	0.320	0.320	0.310	25,500

← NewerPage 4 of 4 · 215 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.