See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.630	0.630	0.630	0.630	0.630	0
2026-07-22	0.630	0.630	0.630	0.630	0.630	0
2026-07-21	0.630	0.630	0.630	0.630	0.630	0
2026-07-20	0.630	0.630	0.630	0.630	0.630	5,000
2026-07-17	0.640	0.640	0.630	0.630	0.630	3,000
2026-07-16	0.635	0.635	0.635	0.635	0.635	0
2026-07-15	0.635	0.635	0.635	0.635	0.635	1,200
2026-07-14	0.740	0.740	0.740	0.740	0.740	0
2026-07-13	0.740	0.740	0.740	0.740	0.740	0
2026-07-10	0.740	0.740	0.740	0.740	0.740	0
2026-07-09	0.740	0.740	0.740	0.740	0.740	0
2026-07-08	0.740	0.740	0.740	0.740	0.740	0
2026-07-07	0.740	0.740	0.740	0.740	0.740	0
2026-07-06	0.740	0.740	0.740	0.740	0.740	0
2026-07-03	0.740	0.740	0.740	0.740	0.740	0
2026-07-02	0.740	0.740	0.740	0.740	0.740	0
2026-07-01	0.740	0.740	0.740	0.740	0.740	0
2026-06-30	0.740	0.740	0.740	0.740	0.740	0
2026-06-29	0.740	0.740	0.740	0.740	0.740	0
2026-06-26	0.740	0.740	0.740	0.740	0.740	0
2026-06-25	0.740	0.740	0.740	0.740	0.740	0
2026-06-24	0.740	0.740	0.740	0.740	0.740	0
2026-06-23	0.740	0.740	0.740	0.740	0.740	0
2026-06-22	0.740	0.740	0.740	0.740	0.740	0
2026-06-19	0.740	0.740	0.740	0.740	0.740	0
2026-06-18	0.710	0.740	0.710	0.740	0.740	13,000
2026-06-17	0.680	0.680	0.680	0.680	0.680	0
2026-06-16	0.680	0.680	0.680	0.680	0.680	0
2026-06-15	0.680	0.680	0.680	0.680	0.680	0
2026-06-12	0.680	0.680	0.680	0.680	0.680	20,000
2026-06-11	0.680	0.680	0.680	0.680	0.680	15,000
2026-06-10	0.680	0.680	0.680	0.680	0.680	4,600
2026-06-09	0.690	0.690	0.690	0.690	0.690	200
2026-06-08	0.680	0.685	0.680	0.680	0.680	5,700
2026-06-05	0.650	0.680	0.650	0.680	0.680	30,000
2026-06-04	0.650	0.685	0.650	0.685	0.685	27,000
2026-06-03	0.650	0.650	0.650	0.650	0.650	0
2026-06-02	0.650	0.650	0.650	0.650	0.650	0
2026-06-01	0.650	0.650	0.650	0.650	0.650	0
2026-05-29	0.620	0.650	0.620	0.650	0.650	3,200
2026-05-28	0.625	0.625	0.625	0.625	0.625	0
2026-05-27	0.625	0.625	0.625	0.625	0.625	0
2026-05-26	0.625	0.625	0.625	0.625	0.625	0
2026-05-25	0.625	0.625	0.625	0.625	0.625	0
2026-05-22	0.625	0.625	0.625	0.625	0.625	0
2026-05-21	0.625	0.625	0.625	0.625	0.625	0
2026-05-20	0.625	0.625	0.625	0.625	0.625	0
2026-05-19	0.625	0.625	0.625	0.625	0.625	0
2026-05-18	0.625	0.625	0.625	0.625	0.625	12,000
2026-05-15	0.625	0.625	0.625	0.625	0.625	0
2026-05-14	0.625	0.625	0.625	0.625	0.625	0
2026-05-13	0.625	0.625	0.625	0.625	0.625	0
2026-05-12	0.625	0.625	0.625	0.625	0.625	0
2026-05-11	0.625	0.625	0.625	0.625	0.625	0
2026-05-08	0.625	0.625	0.625	0.625	0.625	0
2026-05-07	0.625	0.625	0.625	0.625	0.625	0
2026-05-06	0.625	0.625	0.625	0.625	0.625	0
2026-05-05	0.625	0.625	0.625	0.625	0.625	0
2026-05-04	0.625	0.625	0.625	0.625	0.625	0
2026-05-01	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 2 of 3 · 129 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.