See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.020	1.020	1.020	1.020	0.938	3,000
2022-03-31	1.030	1.090	1.020	1.090	1.002	25,700
2022-03-30	1.040	1.060	1.030	1.030	0.947	14,900
2022-03-29	1.020	1.040	1.010	1.040	0.956	12,000
2022-03-23	1.010	1.050	1.000	1.040	0.956	54,000
2022-03-22	1.000	1.020	1.000	1.010	0.929	6,000
2022-03-21	1.000	1.030	1.000	1.030	0.947	19,100
2022-03-18	1.030	1.030	1.020	1.030	0.947	35,500
2022-03-17	1.020	1.050	1.020	1.030	0.947	41,600
2022-03-04	1.120	1.120	1.120	1.120	1.030	10,000
2022-03-03	1.120	1.120	1.120	1.120	1.030	15,000
2022-03-02	1.150	1.150	1.150	1.150	1.058	1,000
2022-03-01	1.160	1.160	1.150	1.150	1.058	8,000
2022-02-28	1.150	1.150	1.150	1.150	1.058	1,000
2022-02-24	1.160	1.160	1.130	1.150	1.058	47,200
2022-02-23	1.140	1.240	1.140	1.200	1.104	8,800
2022-02-21	1.250	1.250	1.150	1.150	1.058	119,100
2022-02-17	1.220	1.220	1.200	1.200	1.104	47,700
2022-02-16	1.230	1.230	1.200	1.210	1.113	122,200
2022-02-15	1.230	1.230	1.200	1.230	1.131	29,200
2022-02-14	1.220	1.250	1.220	1.230	1.131	47,600
2022-02-11	1.210	1.210	1.190	1.210	1.113	13,600
2022-02-10	1.210	1.230	1.200	1.220	1.122	45,000
2022-02-09	1.180	1.200	1.160	1.200	1.104	24,500
2022-02-08	1.160	1.190	1.150	1.160	1.067	48,700
2022-02-07	1.190	1.190	1.160	1.160	1.067	41,000
2022-02-04	1.240	1.250	1.170	1.170	1.076	19,700
2022-02-03	1.250	1.250	1.200	1.250	1.150	79,500
2022-01-31	1.200	1.200	1.170	1.200	1.104	23,000
2022-01-28	1.180	1.180	1.180	1.180	1.085	8,700
2022-01-27	1.200	1.200	1.190	1.200	1.104	25,500
2022-01-25	1.180	1.180	1.180	1.180	1.085	3,300
2022-01-24	1.190	1.190	1.190	1.190	1.094	3,200
2022-01-21	1.260	1.260	1.240	1.240	1.140	17,500
2022-01-20	1.260	1.260	1.230	1.240	1.140	3,700
2022-01-19	1.250	1.280	1.240	1.240	1.140	42,100
2022-01-17	1.220	1.250	1.220	1.250	1.150	5,400
2022-01-14	1.250	1.250	1.210	1.230	1.131	62,400
2022-01-13	1.210	1.240	1.210	1.240	1.140	13,400
2022-01-12	1.240	1.250	1.210	1.210	1.113	25,200
2022-01-10	1.180	1.180	1.180	1.180	1.085	13,100
2022-01-07	1.190	1.190	1.180	1.180	1.085	7,600
2022-01-05	1.200	1.200	1.190	1.190	1.094	19,500
2022-01-04	1.200	1.200	1.190	1.190	1.094	23,300
2022-01-03	1.200	1.200	1.200	1.200	1.104	14,100
2021-12-31	1.250	1.270	1.250	1.260	1.159	5,500
2021-12-30	1.250	1.260	1.250	1.250	1.150	61,500
2021-12-29	1.280	1.300	1.220	1.290	1.170	58,400
2021-12-28	1.230	1.300	1.220	1.280	1.161	103,500
2021-12-27	1.250	1.250	1.220	1.240	1.125	33,800
2021-12-24	1.200	1.260	1.200	1.240	1.125	111,500
2021-12-23	1.220	1.220	1.200	1.200	1.088	55,600
2021-12-22	1.200	1.220	1.200	1.220	1.106	46,600
2021-12-21	1.170	1.180	1.170	1.180	1.070	2,400
2021-12-20	1.190	1.190	1.160	1.160	1.052	60,800
2021-12-17	1.190	1.190	1.180	1.180	1.070	47,500
2021-12-16	1.190	1.190	1.190	1.190	1.079	10,000
2021-12-15	1.210	1.230	1.200	1.200	1.088	24,000
2021-12-14	1.220	1.220	1.180	1.200	1.088	128,700
2021-12-13	1.230	1.250	1.220	1.250	1.134	165,100

← NewerPage 12 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.