HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.375	0.375	0.375	0.375	0.359	150,100
2024-08-30	0.380	0.380	0.375	0.375	0.359	100,000
2024-08-28	0.385	0.385	0.360	0.380	0.363	377,100
2024-08-27	0.385	0.385	0.385	0.385	0.368	75,200
2024-08-26	0.390	0.390	0.385	0.385	0.368	109,500
2024-08-23	0.390	0.390	0.390	0.390	0.373	46,100
2024-08-22	0.390	0.400	0.390	0.400	0.382	128,000
2024-08-21	0.395	0.395	0.395	0.395	0.378	35,000
2024-08-20	0.400	0.400	0.390	0.395	0.378	92,200
2024-08-19	0.395	0.400	0.390	0.400	0.382	208,900
2024-08-16	0.380	0.390	0.375	0.390	0.373	332,500
2024-08-15	0.375	0.380	0.375	0.380	0.363	264,400
2024-08-14	0.375	0.375	0.370	0.370	0.354	83,200
2024-08-13	0.370	0.385	0.370	0.385	0.368	167,100
2024-08-12	0.380	0.380	0.370	0.380	0.363	169,000
2024-08-09	0.365	0.380	0.365	0.380	0.363	146,500
2024-08-08	0.370	0.370	0.370	0.370	0.354	30,000
2024-08-07	0.360	0.380	0.350	0.380	0.363	858,300
2024-08-06	0.345	0.370	0.345	0.360	0.344	366,500
2024-08-05	0.395	0.395	0.340	0.350	0.335	3,606,600
2024-08-02	0.415	0.420	0.400	0.400	0.382	641,400
2024-08-01	0.390	0.415	0.390	0.415	0.397	1,024,900
2024-07-31	0.395	0.395	0.390	0.390	0.373	64,900
2024-07-30	0.400	0.405	0.390	0.395	0.378	331,700
2024-07-29	0.395	0.400	0.390	0.395	0.378	141,300
2024-07-26	0.395	0.395	0.390	0.395	0.378	106,500
2024-07-25	0.390	0.395	0.390	0.395	0.378	128,800
2024-07-24	0.395	0.410	0.390	0.400	0.382	1,344,300
2024-07-23	0.400	0.410	0.395	0.395	0.378	55,800
2024-07-22	0.410	0.410	0.405	0.405	0.387	336,800
2024-07-19	0.385	0.410	0.385	0.410	0.392	612,600
2024-07-18	0.405	0.405	0.385	0.385	0.368	1,088,300
2024-07-17	0.410	0.415	0.405	0.410	0.392	982,200
2024-07-16	0.415	0.420	0.405	0.415	0.397	506,700
2024-07-15	0.420	0.420	0.405	0.415	0.397	627,700
2024-07-12	0.385	0.440	0.385	0.415	0.397	5,434,400
2024-07-11	0.370	0.380	0.370	0.380	0.363	908,500
2024-07-10	0.360	0.370	0.360	0.365	0.349	70,300
2024-07-09	0.370	0.370	0.360	0.360	0.344	89,400
2024-07-05	0.360	0.365	0.360	0.360	0.344	97,700
2024-07-04	0.360	0.365	0.360	0.360	0.344	28,600
2024-07-03	0.365	0.365	0.360	0.365	0.349	161,000
2024-07-02	0.365	0.370	0.360	0.360	0.344	313,700
2024-07-01	0.360	0.360	0.360	0.360	0.344	369,900
2024-06-28	0.360	0.360	0.355	0.355	0.339	159,100
2024-06-27	0.350	0.365	0.350	0.365	0.349	13,500
2024-06-26	0.355	0.355	0.350	0.355	0.339	31,000
2024-06-25	0.350	0.350	0.345	0.350	0.335	84,400
2024-06-24	0.365	0.365	0.355	0.355	0.339	68,600
2024-06-21	0.360	0.370	0.355	0.370	0.354	236,300
2024-06-20	0.355	0.355	0.355	0.355	0.339	13,000
2024-06-19	0.370	0.370	0.355	0.360	0.344	88,000
2024-06-18	0.360	0.370	0.360	0.370	0.354	242,400
2024-06-14	0.365	0.370	0.360	0.360	0.344	330,100
2024-06-13	0.350	0.365	0.350	0.355	0.339	257,600
2024-06-12	0.350	0.360	0.345	0.360	0.344	167,200
2024-06-11	0.345	0.360	0.340	0.360	0.344	144,000
2024-06-10	0.345	0.360	0.345	0.355	0.339	212,400
2024-06-07	0.350	0.350	0.345	0.345	0.330	106,700
2024-06-06	0.345	0.350	0.345	0.350	0.335	147,000

← NewerPage 9 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.