See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.625	0.625	0.625	0.625	0.625	0
2026-04-29	0.625	0.625	0.625	0.625	0.625	0
2026-04-28	0.625	0.625	0.625	0.625	0.625	0
2026-04-27	0.625	0.625	0.625	0.625	0.625	0
2026-04-24	0.625	0.625	0.625	0.625	0.625	0
2026-04-23	0.625	0.625	0.625	0.625	0.625	0
2026-04-22	0.625	0.625	0.625	0.625	0.625	3,000
2026-04-21	0.625	0.625	0.625	0.625	0.625	0
2026-04-20	0.625	0.625	0.625	0.625	0.625	0
2026-04-17	0.625	0.625	0.625	0.625	0.625	0
2026-04-16	0.625	0.625	0.625	0.625	0.625	0
2026-04-15	0.630	0.630	0.625	0.625	0.625	5,000
2026-04-14	0.680	0.680	0.680	0.680	0.680	0
2026-04-13	0.680	0.680	0.680	0.680	0.680	0
2026-04-10	0.680	0.680	0.680	0.680	0.680	0
2026-04-09	0.680	0.680	0.680	0.680	0.680	0
2026-04-08	0.680	0.680	0.680	0.680	0.680	0
2026-04-07	0.680	0.680	0.680	0.680	0.680	0
2026-04-06	0.680	0.680	0.680	0.680	0.680	0
2026-04-03	0.680	0.680	0.680	0.680	0.680	0
2026-04-02	0.680	0.680	0.680	0.680	0.680	0
2026-04-01	0.670	0.680	0.670	0.680	0.680	3,200
2026-03-31	0.675	0.685	0.660	0.670	0.670	34,000
2026-03-30	0.690	0.690	0.690	0.690	0.690	0
2026-03-27	0.690	0.690	0.690	0.690	0.690	0
2026-03-26	0.690	0.690	0.690	0.690	0.690	0
2026-03-25	0.690	0.690	0.690	0.690	0.690	0
2026-03-24	0.690	0.690	0.690	0.690	0.690	0
2026-03-20	0.690	0.690	0.690	0.690	0.690	0
2026-03-19	0.690	0.690	0.690	0.690	0.690	0
2026-03-18	0.690	0.690	0.690	0.690	0.690	0
2026-03-17	0.690	0.690	0.690	0.690	0.690	0
2026-03-16	0.615	0.690	0.610	0.690	0.690	19,000
2026-03-13	0.620	0.620	0.620	0.620	0.620	0
2026-03-12	0.620	0.620	0.620	0.620	0.620	0
2026-03-11	0.620	0.620	0.620	0.620	0.620	0
2026-03-10	0.620	0.620	0.620	0.620	0.620	15,000
2026-03-09	0.650	0.650	0.650	0.650	0.650	15,000
2026-03-06	0.690	0.690	0.690	0.690	0.690	0
2026-03-05	0.690	0.690	0.690	0.690	0.690	0
2026-03-04	0.690	0.690	0.690	0.690	0.690	0
2026-03-03	0.640	0.690	0.640	0.690	0.690	15,100
2026-03-02	0.675	0.675	0.675	0.675	0.675	0
2026-02-27	0.675	0.675	0.675	0.675	0.675	5,000
2026-02-26	0.670	0.675	0.670	0.670	0.670	20,900
2026-02-25	0.655	0.675	0.655	0.675	0.675	12,100
2026-02-24	0.675	0.675	0.675	0.675	0.675	0
2026-02-23	0.650	0.675	0.650	0.675	0.675	22,000
2026-02-20	0.660	0.660	0.660	0.660	0.660	0
2026-02-19	0.660	0.660	0.660	0.660	0.660	16,000
2026-02-16	0.680	0.680	0.680	0.680	0.680	0
2026-02-13	0.680	0.680	0.680	0.680	0.680	0
2026-02-12	0.670	0.680	0.670	0.680	0.680	37,200
2026-02-11	0.675	0.680	0.660	0.675	0.675	34,900
2026-02-10	0.670	0.680	0.670	0.680	0.680	25,500
2026-02-09	0.600	0.680	0.600	0.680	0.680	2,100
2026-02-06	0.650	0.680	0.610	0.680	0.680	1,600
2026-02-05	0.620	0.680	0.620	0.680	0.680	3,400
2026-02-04	0.630	0.630	0.630	0.630	0.630	500
2026-02-03	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 3 of 5 · 254 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.