HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-09	0.295	0.295	0.290	0.290	0.281	128,000
2025-09-08	0.290	0.295	0.290	0.295	0.285	123,500
2025-09-04	0.280	0.290	0.280	0.290	0.281	65,000
2025-09-03	0.280	0.280	0.275	0.280	0.271	177,300
2025-09-02	0.285	0.295	0.275	0.275	0.266	675,300
2025-08-29	0.280	0.295	0.275	0.295	0.285	567,500
2025-08-28	0.285	0.290	0.275	0.290	0.281	206,600
2025-08-27	0.295	0.295	0.285	0.285	0.276	420,500
2025-08-26	0.290	0.295	0.290	0.295	0.285	150,000
2025-08-25	0.295	0.295	0.295	0.295	0.285	5,000
2025-08-22	0.295	0.295	0.290	0.290	0.281	107,600
2025-08-21	0.295	0.295	0.295	0.295	0.285	5,000
2025-08-20	0.295	0.295	0.295	0.295	0.285	53,700
2025-08-19	0.295	0.295	0.290	0.295	0.285	150,400
2025-08-18	0.315	0.315	0.295	0.295	0.285	946,200
2025-08-15	0.315	0.315	0.315	0.315	0.305	600
2025-08-14	0.325	0.325	0.315	0.320	0.310	690,100
2025-08-13	0.325	0.325	0.325	0.325	0.314	16,700
2025-08-12	0.330	0.330	0.320	0.325	0.314	459,400
2025-08-11	0.315	0.320	0.315	0.320	0.310	64,000
2025-08-08	0.310	0.315	0.310	0.315	0.305	52,100
2025-08-07	0.310	0.330	0.310	0.315	0.305	1,550,700
2025-08-05	0.320	0.320	0.310	0.315	0.305	147,300
2025-08-01	0.315	0.330	0.305	0.330	0.319	859,000
2025-07-31	0.315	0.325	0.315	0.325	0.314	23,600
2025-07-30	0.310	0.330	0.305	0.330	0.319	511,000
2025-07-29	0.310	0.315	0.310	0.315	0.305	99,000
2025-07-28	0.310	0.315	0.305	0.305	0.295	191,100
2025-07-25	0.315	0.315	0.310	0.310	0.300	450,500
2025-07-24	0.330	0.330	0.310	0.325	0.314	1,881,900
2025-07-23	0.320	0.330	0.315	0.330	0.319	221,300
2025-07-22	0.310	0.320	0.310	0.320	0.310	228,200
2025-07-21	0.305	0.315	0.305	0.315	0.305	137,700
2025-07-18	0.320	0.320	0.305	0.305	0.295	829,300
2025-07-17	0.325	0.325	0.325	0.325	0.314	60,000
2025-07-16	0.325	0.330	0.320	0.330	0.319	70,000
2025-07-15	0.330	0.330	0.325	0.325	0.314	186,000
2025-07-14	0.335	0.345	0.325	0.345	0.334	168,800
2025-07-11	0.330	0.335	0.330	0.335	0.324	67,000
2025-07-10	0.340	0.345	0.340	0.345	0.334	91,000
2025-07-09	0.335	0.345	0.330	0.345	0.334	183,700
2025-07-08	0.335	0.345	0.335	0.345	0.334	3,500
2025-07-07	0.335	0.345	0.330	0.345	0.334	36,500
2025-07-04	0.340	0.350	0.335	0.350	0.339	305,000
2025-07-03	0.345	0.355	0.335	0.355	0.343	100,000
2025-07-02	0.345	0.365	0.340	0.365	0.353	95,000
2025-07-01	0.365	0.365	0.345	0.360	0.348	16,500
2025-06-26	0.345	0.365	0.335	0.365	0.353	541,800
2025-06-25	0.355	0.360	0.345	0.350	0.339	138,000
2025-06-23	0.345	0.360	0.345	0.360	0.348	78,400
2025-06-19	0.365	0.365	0.350	0.365	0.353	23,100
2025-06-17	0.360	0.370	0.350	0.370	0.358	38,100
2025-06-13	0.355	0.370	0.340	0.370	0.358	302,700
2025-06-12	0.370	0.370	0.370	0.370	0.358	20,000
2025-06-11	0.365	0.370	0.365	0.370	0.358	70,000
2025-06-06	0.360	0.370	0.360	0.370	0.358	71,000
2025-06-05	0.370	0.380	0.360	0.380	0.368	197,900
2025-06-04	0.380	0.380	0.375	0.375	0.363	61,000
2025-06-03	0.390	0.390	0.375	0.380	0.368	126,400
2025-05-30	0.390	0.390	0.380	0.390	0.377	209,300

← NewerPage 5 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.