Ho Hup Construction Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.320	0.320	0.310	0.310	0.310	160,400
2022-01-19	0.325	0.325	0.320	0.320	0.320	54,000
2022-01-17	0.330	0.330	0.325	0.330	0.330	9,200
2022-01-14	0.345	0.345	0.330	0.330	0.330	56,000
2022-01-12	0.340	0.345	0.340	0.340	0.340	21,000
2022-01-10	0.330	0.340	0.330	0.340	0.340	16,300
2022-01-07	0.310	0.335	0.310	0.335	0.335	343,000
2022-01-06	0.325	0.325	0.320	0.325	0.325	16,300
2022-01-05	0.315	0.330	0.315	0.330	0.330	180,900
2022-01-04	0.305	0.305	0.305	0.305	0.305	8,000
2022-01-03	0.305	0.305	0.300	0.300	0.300	200
2021-12-31	0.310	0.310	0.305	0.305	0.305	122,400
2021-12-30	0.315	0.320	0.315	0.315	0.315	110,000
2021-12-29	0.315	0.315	0.310	0.310	0.310	25,300
2021-12-28	0.305	0.315	0.305	0.315	0.315	23,000
2021-12-27	0.315	0.315	0.310	0.310	0.310	33,700
2021-12-24	0.315	0.315	0.305	0.305	0.305	6,400
2021-12-23	0.305	0.310	0.305	0.310	0.310	85,000
2021-12-22	0.315	0.315	0.315	0.315	0.315	5,000
2021-12-21	0.305	0.310	0.305	0.310	0.310	104,000
2021-12-20	0.305	0.305	0.305	0.305	0.305	60,000
2021-12-17	0.305	0.325	0.300	0.320	0.320	763,300
2021-12-16	0.310	0.320	0.300	0.320	0.320	643,700
2021-12-15	0.310	0.315	0.310	0.315	0.315	17,000
2021-12-13	0.310	0.310	0.310	0.310	0.310	10,000
2021-12-10	0.330	0.330	0.310	0.310	0.310	49,200
2021-12-09	0.335	0.335	0.335	0.335	0.335	5,000
2021-12-08	0.305	0.340	0.305	0.340	0.340	464,600
2021-12-07	0.295	0.330	0.290	0.330	0.330	161,000
2021-12-06	0.305	0.305	0.290	0.290	0.290	292,000
2021-12-02	0.315	0.315	0.310	0.310	0.310	54,600
2021-12-01	0.310	0.315	0.305	0.315	0.315	76,000
2021-11-30	0.315	0.315	0.310	0.310	0.310	15,000
2021-11-29	0.310	0.315	0.310	0.315	0.315	116,600
2021-11-26	0.320	0.320	0.315	0.315	0.315	23,500
2021-11-25	0.310	0.330	0.300	0.320	0.320	907,900
2021-11-24	0.330	0.350	0.290	0.350	0.350	1,004,700
2021-11-23	0.345	0.345	0.340	0.340	0.340	200,000
2021-11-22	0.345	0.345	0.345	0.345	0.345	1,200
2021-11-19	0.345	0.350	0.345	0.350	0.350	10,000
2021-11-18	0.350	0.350	0.345	0.350	0.350	65,400
2021-11-17	0.350	0.350	0.350	0.350	0.350	63,700
2021-11-16	0.360	0.360	0.350	0.350	0.350	80,900
2021-11-15	0.350	0.360	0.350	0.360	0.360	87,200
2021-11-11	0.345	0.350	0.345	0.350	0.350	68,400
2021-11-10	0.350	0.350	0.345	0.345	0.345	76,400
2021-11-09	0.350	0.355	0.345	0.350	0.350	278,000
2021-11-08	0.340	0.355	0.340	0.355	0.355	292,000
2021-11-05	0.350	0.350	0.340	0.350	0.350	403,400
2021-11-03	0.360	0.360	0.355	0.355	0.355	260,000
2021-11-02	0.370	0.370	0.365	0.365	0.365	86,900
2021-11-01	0.370	0.370	0.365	0.365	0.365	147,900
2021-10-29	0.375	0.375	0.375	0.375	0.375	78,900
2021-10-28	0.370	0.375	0.370	0.375	0.375	75,000
2021-10-27	0.375	0.375	0.370	0.370	0.370	237,200
2021-10-26	0.375	0.375	0.375	0.375	0.375	98,900
2021-10-25	0.375	0.375	0.375	0.375	0.375	18,900
2021-10-22	0.375	0.380	0.375	0.375	0.375	173,200
2021-10-21	0.380	0.380	0.375	0.380	0.380	99,200

← NewerPage 19 of 19 · 1,139 trading days

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.