HPP Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.295	0.295	0.295	0.295	0.295	100
2026-10-16	0.295	0.295	0.295	0.295	0.295	100
2026-10-15	0.275	0.275	0.275	0.275	0.275	0
2026-10-14	0.275	0.275	0.275	0.275	0.275	0
2026-10-13	0.275	0.275	0.275	0.275	0.275	0
2026-10-12	0.275	0.275	0.275	0.275	0.275	0
2026-10-09	0.275	0.275	0.275	0.275	0.275	0
2026-10-08	0.275	0.275	0.275	0.275	0.275	0
2026-10-07	0.275	0.275	0.275	0.275	0.275	5,000
2026-10-06	0.275	0.275	0.275	0.275	0.275	21,100
2026-10-05	0.275	0.275	0.275	0.275	0.275	200
2026-10-02	0.290	0.290	0.275	0.275	0.275	3,600
2026-10-01	0.275	0.275	0.275	0.275	0.275	0
2026-09-30	0.280	0.280	0.275	0.275	0.275	20,000
2026-09-29	0.275	0.275	0.275	0.275	0.275	6,000
2026-09-28	0.280	0.295	0.275	0.295	0.295	4,000
2026-09-25	0.285	0.285	0.285	0.285	0.285	4,400
2026-09-24	0.285	0.285	0.285	0.285	0.285	19,900
2026-09-23	0.285	0.285	0.285	0.285	0.285	0
2026-09-22	0.285	0.285	0.285	0.285	0.285	5,000
2026-09-21	0.290	0.290	0.290	0.290	0.290	5,000
2026-09-18	0.290	0.290	0.290	0.290	0.290	20,000
2026-09-17	0.285	0.285	0.285	0.285	0.285	9,000
2026-09-16	0.290	0.290	0.290	0.290	0.290	0
2026-09-15	0.290	0.290	0.290	0.290	0.290	10,000
2026-09-14	0.290	0.290	0.290	0.290	0.290	10,000
2026-09-11	0.295	0.300	0.295	0.300	0.300	11,000
2026-09-10	0.295	0.295	0.295	0.295	0.295	11,400
2026-09-09	0.295	0.295	0.295	0.295	0.295	11,400
2026-09-08	0.290	0.290	0.290	0.290	0.290	0
2026-09-07	0.295	0.295	0.290	0.290	0.290	69,000
2026-09-04	0.325	0.325	0.325	0.325	0.325	0
2026-09-03	0.325	0.325	0.325	0.325	0.325	0
2026-09-02	0.325	0.325	0.325	0.325	0.325	0
2026-09-01	0.290	0.325	0.290	0.325	0.325	132,000
2026-08-31	0.295	0.295	0.295	0.295	0.295	0
2026-08-28	0.295	0.295	0.295	0.295	0.295	0
2026-08-27	0.295	0.295	0.295	0.295	0.295	20,000
2026-08-26	0.295	0.295	0.295	0.295	0.295	1,000
2026-08-25	0.295	0.295	0.295	0.295	0.295	0
2026-08-24	0.295	0.295	0.295	0.295	0.295	700
2026-08-21	0.325	0.325	0.325	0.325	0.325	0
2026-08-20	0.325	0.325	0.325	0.325	0.325	40,000
2026-08-19	0.300	0.325	0.300	0.325	0.325	90,000
2026-08-18	0.295	0.295	0.295	0.295	0.295	10,000
2026-08-17	0.320	0.320	0.320	0.320	0.320	0
2026-08-14	0.320	0.320	0.320	0.320	0.320	0
2026-08-13	0.320	0.320	0.320	0.320	0.320	0
2026-08-12	0.320	0.320	0.320	0.320	0.320	0
2026-08-11	0.285	0.320	0.285	0.320	0.320	110,000
2026-08-10	0.315	0.315	0.315	0.315	0.315	0
2026-08-07	0.315	0.315	0.315	0.315	0.315	0
2026-08-06	0.315	0.315	0.315	0.315	0.315	2,100
2026-08-05	0.330	0.330	0.330	0.330	0.330	0
2026-08-04	0.330	0.330	0.330	0.330	0.330	0
2026-08-03	0.330	0.330	0.330	0.330	0.330	0
2026-07-31	0.330	0.330	0.330	0.330	0.330	0
2026-07-30	0.330	0.330	0.330	0.330	0.330	0
2026-07-29	0.270	0.330	0.270	0.330	0.330	163,000
2026-07-28	0.270	0.270	0.270	0.270	0.270	15,000

Page 1 of 4 · 215 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.