See Hup Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 1.210 | 1.260 | 1.210 | 1.220 | 1.106 | 234,300 |
| 2021-12-09 | 1.200 | 1.220 | 1.200 | 1.220 | 1.106 | 9,100 |
| 2021-12-08 | 1.270 | 1.270 | 1.200 | 1.260 | 1.143 | 106,600 |
| 2021-12-07 | 1.180 | 1.280 | 1.180 | 1.230 | 1.115 | 150,900 |
| 2021-12-06 | 1.280 | 1.290 | 1.200 | 1.200 | 1.088 | 207,900 |
| 2021-12-02 | 1.340 | 1.340 | 1.250 | 1.280 | 1.161 | 119,200 |
| 2021-12-01 | 1.340 | 1.350 | 1.280 | 1.350 | 1.224 | 143,100 |
| 2021-11-30 | 1.340 | 1.370 | 1.320 | 1.320 | 1.197 | 282,500 |
| 2021-11-29 | 1.250 | 1.320 | 1.210 | 1.320 | 1.197 | 203,600 |
| 2021-11-26 | 1.390 | 1.390 | 1.280 | 1.300 | 1.179 | 532,100 |
| 2021-11-25 | 1.350 | 1.380 | 1.350 | 1.380 | 1.251 | 233,500 |
| 2021-11-24 | 1.330 | 1.360 | 1.330 | 1.340 | 1.215 | 98,600 |
| 2021-11-23 | 1.370 | 1.400 | 1.330 | 1.340 | 1.215 | 263,500 |
| 2021-11-22 | 1.370 | 1.400 | 1.350 | 1.370 | 1.242 | 564,300 |
| 2021-11-19 | 1.280 | 1.370 | 1.280 | 1.330 | 1.206 | 303,900 |
| 2021-11-18 | 1.280 | 1.300 | 1.240 | 1.270 | 1.152 | 164,100 |
| 2021-11-17 | 1.360 | 1.360 | 1.250 | 1.280 | 1.161 | 663,000 |
| 2021-11-16 | 1.370 | 1.420 | 1.340 | 1.360 | 1.233 | 515,800 |
| 2021-11-15 | 1.430 | 1.430 | 1.310 | 1.350 | 1.224 | 469,500 |
| 2021-11-12 | 1.270 | 1.550 | 1.270 | 1.410 | 1.279 | 5,364,700 |
| 2021-11-11 | 1.200 | 1.270 | 1.200 | 1.250 | 1.134 | 274,600 |
| 2021-11-10 | 1.260 | 1.260 | 1.200 | 1.200 | 1.088 | 65,100 |
| 2021-11-09 | 1.220 | 1.250 | 1.200 | 1.240 | 1.125 | 336,700 |
| 2021-11-08 | 1.170 | 1.270 | 1.170 | 1.230 | 1.115 | 468,100 |
| 2021-11-05 | 1.190 | 1.190 | 1.140 | 1.140 | 1.034 | 51,800 |
| 2021-11-03 | 1.120 | 1.190 | 1.120 | 1.180 | 1.070 | 94,100 |
| 2021-11-02 | 1.120 | 1.130 | 1.120 | 1.120 | 1.016 | 16,000 |
| 2021-11-01 | 1.170 | 1.170 | 1.110 | 1.110 | 1.007 | 62,800 |
| 2021-10-29 | 1.120 | 1.180 | 1.120 | 1.180 | 1.070 | 7,600 |
| 2021-10-28 | 1.130 | 1.140 | 1.120 | 1.120 | 1.016 | 44,200 |
| 2021-10-27 | 1.150 | 1.180 | 1.140 | 1.140 | 1.034 | 47,200 |
| 2021-10-26 | 1.180 | 1.200 | 1.150 | 1.180 | 1.070 | 103,800 |
| 2021-10-25 | 1.120 | 1.240 | 1.120 | 1.200 | 1.088 | 225,900 |
| 2021-10-22 | 1.110 | 1.130 | 1.110 | 1.120 | 1.016 | 30,000 |
| 2021-10-21 | 1.110 | 1.150 | 1.110 | 1.120 | 1.016 | 36,400 |
| 2021-10-20 | 1.110 | 1.150 | 1.100 | 1.130 | 1.025 | 46,800 |
← NewerPage 13 of 13 · 756 trading days
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.