Ho Hup Construction Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.320	0.325	0.320	0.320	0.320	50,100
2022-04-21	0.325	0.325	0.320	0.325	0.325	282,000
2022-04-20	0.315	0.325	0.315	0.325	0.325	285,000
2022-04-18	0.320	0.320	0.320	0.320	0.320	13,500
2022-04-15	0.310	0.315	0.310	0.310	0.310	25,000
2022-04-14	0.310	0.315	0.310	0.310	0.310	38,600
2022-04-13	0.315	0.315	0.315	0.315	0.315	2,000
2022-04-12	0.315	0.315	0.310	0.310	0.310	116,000
2022-04-11	0.315	0.315	0.315	0.315	0.315	5,000
2022-04-07	0.320	0.325	0.320	0.325	0.325	120,000
2022-04-05	0.315	0.320	0.315	0.320	0.320	66,800
2022-04-04	0.325	0.325	0.325	0.325	0.325	100
2022-04-01	0.315	0.315	0.315	0.315	0.315	347,000
2022-03-31	0.325	0.325	0.315	0.315	0.315	10,300
2022-03-30	0.325	0.325	0.320	0.325	0.325	84,000
2022-03-29	0.315	0.320	0.315	0.320	0.320	711,400
2022-03-28	0.305	0.320	0.305	0.310	0.310	17,200
2022-03-25	0.315	0.320	0.315	0.320	0.320	28,000
2022-03-24	0.310	0.310	0.305	0.305	0.305	23,400
2022-03-23	0.310	0.310	0.310	0.310	0.310	57,300
2022-03-22	0.310	0.310	0.310	0.310	0.310	352,800
2022-03-21	0.310	0.315	0.310	0.310	0.310	18,200
2022-03-18	0.310	0.310	0.310	0.310	0.310	1,000
2022-03-17	0.320	0.325	0.320	0.320	0.320	153,000
2022-03-16	0.310	0.315	0.310	0.315	0.315	25,000
2022-03-15	0.300	0.310	0.300	0.310	0.310	419,500
2022-03-14	0.300	0.300	0.300	0.300	0.300	67,000
2022-03-11	0.305	0.305	0.305	0.305	0.305	51,000
2022-03-10	0.305	0.305	0.305	0.305	0.305	82,000
2022-03-09	0.310	0.315	0.305	0.315	0.315	246,000
2022-03-08	0.290	0.310	0.290	0.310	0.310	87,200
2022-03-07	0.310	0.310	0.290	0.310	0.310	351,600
2022-03-04	0.310	0.320	0.305	0.320	0.320	1,267,000
2022-03-03	0.295	0.310	0.295	0.310	0.310	330,000
2022-03-02	0.300	0.300	0.290	0.290	0.290	174,500
2022-03-01	0.300	0.300	0.290	0.300	0.300	1,017,100
2022-02-28	0.320	0.320	0.300	0.310	0.310	130,900
2022-02-25	0.305	0.320	0.305	0.320	0.320	26,600
2022-02-24	0.310	0.330	0.300	0.305	0.305	489,500
2022-02-23	0.310	0.310	0.310	0.310	0.310	8,900
2022-02-22	0.320	0.325	0.320	0.320	0.320	372,100
2022-02-21	0.320	0.325	0.320	0.325	0.325	135,200
2022-02-18	0.315	0.320	0.315	0.320	0.320	46,000
2022-02-17	0.315	0.315	0.315	0.315	0.315	102,000
2022-02-16	0.315	0.315	0.315	0.315	0.315	134,100
2022-02-15	0.320	0.320	0.320	0.320	0.320	40,000
2022-02-14	0.325	0.325	0.325	0.325	0.325	100
2022-02-11	0.315	0.325	0.310	0.325	0.325	120,600
2022-02-10	0.320	0.320	0.320	0.320	0.320	18,100
2022-02-09	0.320	0.325	0.320	0.320	0.320	151,900
2022-02-08	0.315	0.315	0.315	0.315	0.315	40,000
2022-02-07	0.315	0.315	0.310	0.315	0.315	165,000
2022-02-04	0.320	0.320	0.315	0.315	0.315	22,000
2022-02-03	0.315	0.320	0.310	0.320	0.320	47,600
2022-01-28	0.320	0.325	0.310	0.315	0.315	134,600
2022-01-27	0.340	0.340	0.340	0.340	0.340	10,000
2022-01-26	0.325	0.340	0.320	0.340	0.340	132,400
2022-01-25	0.320	0.330	0.320	0.330	0.330	131,100
2022-01-24	0.325	0.325	0.310	0.325	0.325	7,400
2022-01-21	0.315	0.325	0.315	0.325	0.325	134,100

← NewerPage 18 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.