HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.430	0.435	0.430	0.435	0.416	80,400
2024-11-26	0.435	0.445	0.430	0.430	0.411	128,400
2024-11-25	0.430	0.445	0.430	0.445	0.426	74,200
2024-11-22	0.440	0.440	0.440	0.440	0.421	3,000
2024-11-21	0.425	0.440	0.425	0.440	0.421	234,900
2024-11-20	0.440	0.440	0.430	0.435	0.416	524,800
2024-11-19	0.440	0.445	0.440	0.445	0.426	76,800
2024-11-18	0.445	0.450	0.445	0.445	0.426	99,000
2024-11-15	0.445	0.445	0.445	0.445	0.426	159,200
2024-11-14	0.440	0.445	0.440	0.445	0.426	15,500
2024-11-13	0.440	0.450	0.440	0.445	0.426	143,800
2024-11-12	0.445	0.445	0.445	0.445	0.426	225,800
2024-11-11	0.435	0.440	0.435	0.440	0.421	108,000
2024-11-08	0.440	0.440	0.440	0.440	0.421	17,000
2024-11-07	0.435	0.440	0.435	0.440	0.421	369,000
2024-11-06	0.450	0.450	0.435	0.435	0.416	37,000
2024-11-05	0.450	0.460	0.450	0.450	0.430	501,100
2024-11-04	0.425	0.430	0.425	0.430	0.411	148,600
2024-11-01	0.430	0.430	0.430	0.430	0.411	90,400
2024-10-30	0.430	0.430	0.430	0.430	0.411	49,800
2024-10-29	0.430	0.435	0.430	0.435	0.416	71,700
2024-10-28	0.430	0.435	0.430	0.430	0.411	22,400
2024-10-25	0.430	0.430	0.430	0.430	0.411	10,000
2024-10-24	0.435	0.440	0.425	0.435	0.416	121,800
2024-10-23	0.435	0.435	0.435	0.435	0.416	9,500
2024-10-22	0.420	0.445	0.420	0.435	0.416	151,000
2024-10-21	0.420	0.435	0.420	0.430	0.411	264,500
2024-10-18	0.430	0.430	0.410	0.415	0.397	828,400
2024-10-17	0.435	0.435	0.430	0.430	0.411	44,900
2024-10-16	0.435	0.435	0.435	0.435	0.416	30,800
2024-10-15	0.440	0.440	0.430	0.435	0.416	256,400
2024-10-14	0.450	0.450	0.440	0.440	0.421	21,400
2024-10-11	0.450	0.455	0.450	0.450	0.430	223,200
2024-10-10	0.440	0.450	0.440	0.450	0.430	362,600
2024-10-09	0.435	0.460	0.435	0.440	0.421	152,000
2024-10-08	0.430	0.435	0.430	0.435	0.416	393,600
2024-10-07	0.445	0.445	0.430	0.430	0.411	732,300
2024-10-04	0.465	0.465	0.445	0.445	0.426	664,300
2024-10-03	0.460	0.475	0.460	0.465	0.445	1,097,800
2024-10-02	0.455	0.460	0.450	0.455	0.435	357,600
2024-10-01	0.485	0.485	0.460	0.460	0.440	1,045,700
2024-09-30	0.455	0.490	0.455	0.485	0.464	2,707,600
2024-09-27	0.440	0.455	0.440	0.455	0.435	841,200
2024-09-26	0.450	0.455	0.440	0.440	0.421	649,400
2024-09-25	0.435	0.460	0.435	0.450	0.430	1,832,500
2024-09-24	0.415	0.440	0.415	0.435	0.416	1,450,700
2024-09-23	0.415	0.415	0.410	0.415	0.397	215,400
2024-09-20	0.405	0.415	0.405	0.410	0.392	311,100
2024-09-19	0.415	0.415	0.400	0.405	0.387	454,000
2024-09-18	0.410	0.415	0.410	0.415	0.397	185,000
2024-09-17	0.410	0.410	0.410	0.410	0.392	94,700
2024-09-13	0.410	0.415	0.400	0.410	0.392	556,800
2024-09-12	0.390	0.410	0.390	0.410	0.392	833,500
2024-09-11	0.400	0.400	0.385	0.390	0.373	426,000
2024-09-10	0.380	0.380	0.380	0.380	0.363	77,900
2024-09-09	0.380	0.380	0.375	0.375	0.359	97,500
2024-09-06	0.375	0.390	0.375	0.375	0.359	88,100
2024-09-05	0.370	0.375	0.370	0.375	0.359	49,000
2024-09-04	0.365	0.365	0.365	0.365	0.349	31,200
2024-09-03	0.370	0.375	0.365	0.370	0.354	104,300

← NewerPage 8 of 20 · 1,174 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.