HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.400	0.400	0.370	0.390	0.377	90,200
2025-02-25	0.420	0.420	0.400	0.400	0.387	86,100
2025-02-24	0.420	0.420	0.420	0.420	0.406	66,000
2025-02-21	0.410	0.415	0.405	0.415	0.401	53,700
2025-02-20	0.405	0.410	0.375	0.405	0.392	116,900
2025-02-19	0.410	0.410	0.400	0.405	0.392	130,000
2025-02-18	0.420	0.420	0.410	0.410	0.397	31,600
2025-02-17	0.425	0.425	0.420	0.425	0.411	59,300
2025-02-14	0.425	0.425	0.425	0.425	0.411	100,000
2025-02-13	0.425	0.425	0.425	0.425	0.411	130,000
2025-02-12	0.435	0.435	0.425	0.425	0.411	10,000
2025-02-10	0.420	0.420	0.415	0.420	0.406	110,000
2025-02-07	0.425	0.430	0.420	0.420	0.406	89,900
2025-02-06	0.420	0.425	0.420	0.420	0.406	188,300
2025-02-05	0.420	0.420	0.415	0.415	0.401	60,000
2025-02-04	0.420	0.440	0.420	0.420	0.406	59,400
2025-02-03	0.450	0.450	0.440	0.440	0.426	150,700
2025-01-31	0.405	0.445	0.405	0.440	0.426	29,600
2025-01-28	0.405	0.430	0.405	0.405	0.392	23,400
2025-01-27	0.405	0.410	0.405	0.410	0.397	320,300
2025-01-24	0.415	0.415	0.400	0.410	0.397	501,000
2025-01-23	0.430	0.430	0.420	0.420	0.406	47,200
2025-01-22	0.430	0.435	0.430	0.430	0.416	44,100
2025-01-21	0.420	0.430	0.420	0.430	0.416	9,000
2025-01-20	0.425	0.425	0.425	0.425	0.411	43,000
2025-01-17	0.420	0.425	0.420	0.425	0.411	17,600
2025-01-16	0.415	0.420	0.415	0.420	0.406	57,000
2025-01-15	0.420	0.420	0.415	0.415	0.401	55,000
2025-01-14	0.420	0.425	0.420	0.425	0.411	1,300
2025-01-13	0.420	0.420	0.420	0.420	0.406	41,600
2025-01-10	0.430	0.430	0.415	0.420	0.406	218,600
2025-01-09	0.440	0.440	0.430	0.430	0.416	202,100
2025-01-08	0.445	0.450	0.440	0.440	0.426	51,800
2025-01-07	0.445	0.445	0.445	0.445	0.430	28,500
2025-01-06	0.450	0.450	0.450	0.450	0.435	92,200
2025-01-03	0.450	0.460	0.440	0.460	0.445	189,500
2025-01-02	0.445	0.445	0.445	0.445	0.430	56,300
2024-12-31	0.440	0.440	0.440	0.440	0.426	20,800
2024-12-30	0.435	0.440	0.435	0.440	0.426	122,300
2024-12-27	0.435	0.435	0.435	0.435	0.421	4,000
2024-12-26	0.440	0.440	0.435	0.435	0.421	59,100
2024-12-24	0.445	0.445	0.435	0.445	0.430	50,200
2024-12-23	0.430	0.445	0.430	0.445	0.430	101,200
2024-12-20	0.435	0.440	0.435	0.435	0.421	141,900
2024-12-19	0.440	0.440	0.400	0.440	0.426	242,500
2024-12-18	0.440	0.445	0.440	0.440	0.421	203,400
2024-12-17	0.445	0.450	0.440	0.440	0.421	265,900
2024-12-16	0.450	0.450	0.445	0.445	0.426	139,900
2024-12-13	0.450	0.460	0.450	0.455	0.435	244,500
2024-12-12	0.450	0.450	0.450	0.450	0.430	29,500
2024-12-11	0.445	0.455	0.445	0.450	0.430	21,400
2024-12-10	0.460	0.460	0.450	0.450	0.430	127,600
2024-12-09	0.455	0.460	0.455	0.460	0.440	266,700
2024-12-06	0.440	0.460	0.440	0.455	0.435	1,095,600
2024-12-05	0.435	0.435	0.435	0.435	0.416	99,500
2024-12-04	0.440	0.440	0.430	0.430	0.411	137,200
2024-12-03	0.435	0.440	0.435	0.435	0.416	88,800
2024-12-02	0.435	0.440	0.435	0.435	0.416	218,700
2024-11-29	0.430	0.435	0.430	0.435	0.416	42,200
2024-11-28	0.430	0.430	0.425	0.430	0.411	110,000

← NewerPage 7 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.