HPP Holdings Bhd historical data

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

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
2025-10-16	0.320	0.320	0.320	0.320	0.310	4,100
2025-10-15	0.310	0.350	0.310	0.345	0.334	9,400
2025-10-14	0.325	0.325	0.315	0.315	0.305	278,300
2025-10-13	0.325	0.325	0.325	0.325	0.314	89,000
2025-10-10	0.330	0.330	0.330	0.330	0.319	81,000
2025-10-09	0.330	0.335	0.330	0.330	0.319	136,900
2025-10-08	0.325	0.325	0.325	0.325	0.314	7,000
2025-10-07	0.325	0.325	0.320	0.325	0.314	140,300
2025-10-06	0.330	0.330	0.325	0.325	0.314	205,000
2025-10-03	0.325	0.330	0.325	0.325	0.314	144,400
2025-10-02	0.325	0.325	0.325	0.325	0.314	263,400
2025-10-01	0.330	0.330	0.325	0.325	0.314	110,600
2025-09-30	0.325	0.330	0.325	0.330	0.319	330,900
2025-09-29	0.320	0.320	0.320	0.320	0.310	116,600
2025-09-26	0.325	0.325	0.315	0.315	0.305	255,200
2025-09-25	0.325	0.325	0.320	0.325	0.314	278,500
2025-09-24	0.320	0.320	0.315	0.320	0.310	122,200
2025-09-23	0.315	0.320	0.310	0.320	0.310	325,800
2025-09-22	0.310	0.315	0.310	0.315	0.305	122,000
2025-09-19	0.310	0.315	0.310	0.310	0.300	72,800
2025-09-18	0.305	0.310	0.305	0.310	0.300	40,800
2025-09-17	0.290	0.315	0.290	0.305	0.295	716,800
2025-09-12	0.290	0.290	0.290	0.290	0.281	200,000
2025-09-11	0.285	0.290	0.285	0.290	0.281	76,500
2025-09-10	0.290	0.290	0.290	0.290	0.281	70,000

← NewerPage 4 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.