HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	0.385	0.385	0.380	0.385	0.372	108,100
2025-05-28	0.385	0.385	0.385	0.385	0.372	50,000
2025-05-27	0.380	0.395	0.380	0.395	0.382	64,100
2025-05-26	0.385	0.390	0.380	0.380	0.368	97,900
2025-05-23	0.390	0.390	0.390	0.390	0.377	2,000
2025-05-21	0.390	0.390	0.380	0.390	0.377	164,300
2025-05-20	0.390	0.390	0.385	0.390	0.377	61,000
2025-05-19	0.385	0.395	0.380	0.395	0.382	124,700
2025-05-16	0.395	0.395	0.390	0.395	0.382	106,800
2025-05-15	0.395	0.400	0.385	0.400	0.387	200,400
2025-05-14	0.385	0.395	0.385	0.395	0.382	321,500
2025-05-13	0.400	0.410	0.385	0.385	0.372	1,487,500
2025-05-09	0.405	0.410	0.405	0.405	0.392	184,000
2025-05-08	0.415	0.415	0.405	0.410	0.397	1,199,700
2025-05-07	0.435	0.435	0.415	0.420	0.406	974,900
2025-05-06	0.450	0.450	0.415	0.440	0.426	1,328,700
2025-05-05	0.475	0.485	0.435	0.440	0.426	884,900
2025-05-02	0.475	0.485	0.470	0.485	0.469	200,700
2025-04-30	0.485	0.485	0.475	0.475	0.459	74,100
2025-04-29	0.470	0.490	0.470	0.480	0.464	526,100
2025-04-28	0.475	0.480	0.470	0.470	0.455	129,800
2025-04-25	0.470	0.470	0.465	0.470	0.455	645,400
2025-04-24	0.475	0.490	0.475	0.480	0.464	212,800
2025-04-23	0.490	0.490	0.475	0.480	0.464	671,800
2025-04-22	0.480	0.490	0.475	0.490	0.474	675,700
2025-04-21	0.480	0.490	0.475	0.480	0.464	903,000
2025-04-18	0.510	0.510	0.475	0.480	0.464	1,078,100
2025-04-17	0.505	0.520	0.500	0.510	0.493	1,352,200
2025-04-16	0.510	0.510	0.505	0.505	0.488	407,700
2025-04-15	0.485	0.520	0.485	0.510	0.493	3,163,800
2025-04-14	0.480	0.490	0.475	0.485	0.469	1,002,200
2025-04-11	0.425	0.505	0.395	0.475	0.459	3,953,000
2025-04-10	0.415	0.430	0.415	0.430	0.416	1,748,100
2025-04-09	0.405	0.415	0.380	0.415	0.401	691,300
2025-04-08	0.400	0.420	0.400	0.420	0.406	301,200
2025-04-07	0.420	0.430	0.385	0.400	0.387	573,700
2025-04-04	0.430	0.430	0.420	0.430	0.416	67,100
2025-04-03	0.420	0.440	0.420	0.430	0.416	159,500
2025-04-02	0.425	0.450	0.425	0.445	0.430	151,300
2025-03-28	0.425	0.425	0.415	0.425	0.411	114,600
2025-03-27	0.420	0.430	0.420	0.425	0.411	338,600
2025-03-26	0.430	0.430	0.420	0.425	0.411	386,500
2025-03-25	0.430	0.430	0.420	0.430	0.416	228,500
2025-03-24	0.435	0.445	0.420	0.430	0.416	329,900
2025-03-21	0.450	0.450	0.440	0.445	0.430	153,000
2025-03-20	0.440	0.455	0.435	0.450	0.435	395,900
2025-03-19	0.450	0.450	0.440	0.440	0.426	244,000
2025-03-17	0.450	0.460	0.450	0.450	0.435	595,800
2025-03-14	0.435	0.450	0.430	0.440	0.426	1,399,100
2025-03-13	0.400	0.440	0.400	0.435	0.421	1,363,000
2025-03-12	0.405	0.405	0.390	0.400	0.387	27,500
2025-03-11	0.400	0.400	0.385	0.395	0.382	164,000
2025-03-10	0.395	0.435	0.395	0.400	0.387	120,500
2025-03-07	0.390	0.395	0.390	0.395	0.382	393,700
2025-03-06	0.380	0.380	0.380	0.380	0.368	22,000
2025-03-05	0.390	0.390	0.390	0.390	0.377	41,400
2025-03-04	0.390	0.400	0.380	0.395	0.382	122,000
2025-03-03	0.380	0.390	0.380	0.390	0.377	93,000
2025-02-28	0.400	0.400	0.390	0.390	0.377	19,200
2025-02-27	0.390	0.400	0.390	0.400	0.387	26,300

← NewerPage 6 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.