See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.020	1.020	1.020	1.020	0.962	1,000
2023-03-08	1.020	1.020	1.020	1.020	0.962	6,300
2023-03-07	1.030	1.030	1.030	1.030	0.971	10,000
2023-03-06	1.030	1.030	1.030	1.030	0.971	3,000
2023-03-01	1.040	1.070	1.040	1.070	1.009	11,700
2023-02-28	1.040	1.040	1.040	1.040	0.981	1,000
2023-02-23	1.040	1.040	1.040	1.040	0.981	1,000
2023-02-22	1.050	1.050	1.050	1.050	0.990	5,000
2023-02-16	1.050	1.050	1.050	1.050	0.990	7,700
2023-02-15	1.070	1.070	1.050	1.050	0.990	1,800
2023-02-14	1.060	1.060	1.060	1.060	0.999	5,500
2023-02-13	1.070	1.130	1.060	1.130	1.065	19,500
2023-02-10	1.080	1.080	1.080	1.080	1.018	1,200
2023-02-02	1.080	1.080	1.070	1.070	1.009	3,000
2023-01-31	1.090	1.090	1.070	1.070	1.009	18,400
2023-01-27	1.100	1.100	1.090	1.090	1.028	21,000
2023-01-17	1.110	1.140	1.090	1.130	1.065	161,900
2023-01-16	1.110	1.110	1.080	1.110	1.047	125,100
2023-01-13	1.100	1.120	1.080	1.110	1.047	64,800
2023-01-12	1.110	1.110	1.090	1.110	1.047	20,200
2023-01-11	1.100	1.100	1.100	1.100	1.037	20,000
2023-01-10	1.070	1.090	1.070	1.090	1.028	20,000
2022-12-30	1.120	1.150	1.120	1.150	1.084	14,000
2022-12-29	1.100	1.150	1.100	1.140	1.075	20,000
2022-12-27	1.060	1.110	1.060	1.070	1.009	2,500
2022-12-23	1.050	1.100	1.050	1.060	0.999	12,800
2022-12-21	1.090	1.090	1.060	1.090	1.028	11,600
2022-12-16	1.130	1.130	1.070	1.080	1.018	14,800
2022-12-15	1.100	1.100	1.100	1.100	1.037	1,400
2022-12-14	1.060	1.060	1.060	1.060	0.999	5,000
2022-12-13	1.100	1.100	1.070	1.100	1.012	35,700
2022-12-12	1.100	1.100	1.100	1.100	1.012	10,000
2022-12-09	1.110	1.110	1.110	1.110	1.021	5,000
2022-12-08	1.100	1.100	1.100	1.100	1.012	3,200
2022-12-07	1.120	1.120	1.120	1.120	1.030	3,100
2022-12-06	1.100	1.100	1.100	1.100	1.012	2,000
2022-12-01	1.120	1.150	1.120	1.150	1.058	9,400
2022-11-30	1.100	1.120	1.090	1.090	1.002	25,100
2022-11-29	1.100	1.120	1.100	1.110	1.021	45,600
2022-11-25	1.080	1.100	1.080	1.090	1.002	16,000
2022-11-24	1.100	1.100	1.090	1.090	1.002	10,900
2022-11-23	1.060	1.080	1.060	1.080	0.993	8,800
2022-11-22	1.060	1.060	1.060	1.060	0.975	2,000
2022-11-17	1.080	1.080	1.080	1.080	0.993	25,000
2022-11-09	1.090	1.100	1.090	1.100	1.012	15,000
2022-11-08	1.060	1.100	1.060	1.100	1.012	6,400
2022-11-04	1.060	1.060	1.060	1.060	0.975	500
2022-10-28	1.070	1.100	1.070	1.100	1.012	5,000
2022-10-26	1.050	1.090	1.050	1.090	1.002	4,300
2022-10-25	1.070	1.090	1.070	1.080	0.993	13,100
2022-10-21	1.060	1.110	1.060	1.060	0.975	16,800
2022-10-12	1.010	1.010	1.000	1.000	0.920	31,600
2022-10-11	1.010	1.010	1.010	1.010	0.929	11,000
2022-10-05	1.020	1.020	1.020	1.020	0.938	5,000
2022-09-27	1.020	1.020	1.020	1.020	0.938	1,600
2022-09-26	1.020	1.020	1.020	1.020	0.938	10,000
2022-09-21	1.120	1.120	1.090	1.120	1.030	20,300
2022-09-20	1.100	1.150	1.100	1.120	1.030	80,800
2022-09-15	1.090	1.100	1.090	1.100	1.012	14,000
2022-09-13	1.060	1.060	1.060	1.060	0.975	2,500

← NewerPage 10 of 13 · 755 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-18	0.0270 MYR
2023-12-28	0.0270 MYR
2022-12-14	0.0270 MYR
2021-12-30	0.0180 MYR
2021-09-24	0.0180 MYR
2020-12-30	0.0117 MYR
2019-01-10	0.0180 MYR

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