See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.060	1.060	1.060	1.060	0.975	2,500
2022-09-12	1.090	1.140	1.080	1.090	1.002	26,900
2022-09-08	1.090	1.090	1.080	1.090	1.002	8,000
2022-09-07	1.040	1.120	1.040	1.090	1.002	19,900
2022-09-01	1.120	1.120	1.120	1.120	1.030	5,000
2022-08-30	1.080	1.100	1.080	1.100	1.012	2,200
2022-08-29	1.080	1.080	1.080	1.080	0.993	400
2022-08-26	1.100	1.100	1.060	1.080	0.993	12,900
2022-08-25	1.100	1.100	1.070	1.100	1.012	23,000
2022-08-24	1.080	1.080	1.050	1.070	0.984	17,000
2022-08-22	1.010	1.010	1.010	1.010	0.929	1,000
2022-08-17	1.030	1.030	1.010	1.010	0.929	6,000
2022-08-15	1.080	1.080	1.080	1.080	0.993	100
2022-08-12	1.040	1.100	1.040	1.080	0.993	12,600
2022-08-05	1.020	1.090	1.020	1.030	0.947	4,200
2022-07-29	1.090	1.110	1.090	1.100	1.012	14,000
2022-07-28	1.010	1.090	1.010	1.090	1.002	3,800
2022-07-26	1.000	1.000	1.000	1.000	0.920	1,000
2022-07-18	0.990	0.990	0.990	0.990	0.911	5,000
2022-07-14	1.000	1.000	1.000	1.000	0.920	10,000
2022-07-13	1.000	1.000	1.000	1.000	0.920	8,000
2022-07-07	1.020	1.040	1.020	1.040	0.956	116,800
2022-07-06	1.010	1.020	1.000	1.000	0.920	18,800
2022-07-05	1.020	1.020	1.000	1.010	0.929	30,200
2022-07-04	1.040	1.050	1.030	1.040	0.956	191,400
2022-07-01	1.030	1.040	1.020	1.040	0.956	195,500
2022-06-30	1.020	1.040	1.020	1.040	0.956	226,400
2022-06-24	1.020	1.020	1.020	1.020	0.938	1,600
2022-06-22	0.990	1.000	0.985	1.000	0.920	30,000
2022-06-20	1.020	1.020	0.990	0.990	0.911	126,700
2022-06-16	1.030	1.040	1.030	1.030	0.947	38,600
2022-06-15	1.000	1.030	1.000	1.000	0.920	115,000
2022-06-14	0.990	0.990	0.990	0.990	0.911	3,000
2022-06-10	0.990	0.990	0.990	0.990	0.911	5,000
2022-06-03	0.990	0.990	0.990	0.990	0.911	10,000
2022-06-02	0.990	0.990	0.990	0.990	0.911	2,000
2022-06-01	1.000	1.000	1.000	1.000	0.920	10,000
2022-05-30	1.000	1.000	1.000	1.000	0.920	18,000
2022-05-26	1.000	1.030	1.000	1.030	0.947	7,100
2022-05-25	0.990	0.990	0.990	0.990	0.911	1,000
2022-05-23	0.990	1.000	0.990	1.000	0.920	6,000
2022-05-20	1.000	1.000	1.000	1.000	0.920	5,000
2022-05-19	1.000	1.000	1.000	1.000	0.920	5,000
2022-05-17	0.990	0.990	0.990	0.990	0.911	7,800
2022-05-13	1.000	1.000	1.000	1.000	0.920	2,000
2022-05-12	1.000	1.000	1.000	1.000	0.920	56,000
2022-05-11	1.000	1.000	1.000	1.000	0.920	2,000
2022-05-10	1.000	1.000	1.000	1.000	0.920	4,000
2022-05-06	1.000	1.000	1.000	1.000	0.920	14,500
2022-05-05	1.010	1.010	1.010	1.010	0.929	14,000
2022-04-26	1.010	1.010	1.010	1.010	0.929	4,000
2022-04-25	1.010	1.030	1.000	1.030	0.947	23,000
2022-04-18	1.010	1.010	1.010	1.010	0.929	12,400
2022-04-15	1.020	1.020	1.000	1.010	0.929	26,200
2022-04-14	1.020	1.020	1.010	1.020	0.938	13,500
2022-04-12	1.020	1.020	1.020	1.020	0.938	15,000
2022-04-11	1.060	1.060	1.060	1.060	0.975	800
2022-04-08	1.130	1.130	1.130	1.130	1.039	3,000
2022-04-06	1.150	1.150	1.120	1.130	1.039	9,800
2022-04-05	1.050	1.050	1.020	1.020	0.938	3,000

← NewerPage 11 of 13 · 756 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.