See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.710	0.710	0.710	0.710	0.710	0
2026-01-29	0.685	0.710	0.685	0.710	0.710	12,700
2026-01-28	0.695	0.695	0.695	0.695	0.695	10,000
2026-01-27	0.690	0.690	0.690	0.690	0.690	0
2026-01-26	0.720	0.720	0.690	0.690	0.690	40,900
2026-01-23	0.735	0.760	0.720	0.760	0.760	20,700
2026-01-22	0.770	0.770	0.770	0.770	0.770	0
2026-01-21	0.770	0.770	0.770	0.770	0.770	0
2026-01-20	0.770	0.770	0.770	0.770	0.770	0
2026-01-19	0.770	0.770	0.770	0.770	0.770	9,500
2026-01-16	0.770	0.770	0.770	0.770	0.770	0
2026-01-15	0.770	0.770	0.770	0.770	0.770	0
2026-01-14	0.770	0.770	0.770	0.770	0.770	0
2026-01-13	0.745	0.770	0.730	0.770	0.770	14,900
2026-01-12	0.760	0.760	0.760	0.760	0.760	0
2026-01-09	0.745	0.790	0.740	0.760	0.760	3,500
2026-01-08	0.800	0.800	0.800	0.800	0.800	0
2026-01-07	0.800	0.800	0.800	0.800	0.800	0
2026-01-06	0.800	0.800	0.800	0.800	0.800	0
2026-01-05	0.800	0.800	0.800	0.800	0.800	0
2026-01-02	0.800	0.800	0.800	0.800	0.800	0
2026-01-01	0.800	0.800	0.800	0.800	0.800	0
2025-12-31	0.790	0.800	0.790	0.800	0.800	12,000
2025-12-30	0.790	0.790	0.790	0.790	0.790	0
2025-12-29	0.790	0.790	0.790	0.790	0.790	0
2025-12-26	0.790	0.790	0.790	0.790	0.790	0
2025-12-25	0.790	0.790	0.790	0.790	0.790	0
2025-12-24	0.790	0.790	0.790	0.790	0.790	0
2025-12-23	0.790	0.790	0.790	0.790	0.790	0
2025-12-22	0.790	0.790	0.790	0.790	0.790	0
2025-12-19	0.790	0.790	0.790	0.790	0.790	0
2025-12-18	0.790	0.790	0.790	0.790	0.790	0
2025-12-17	0.790	0.790	0.790	0.790	0.790	0
2025-12-16	0.790	0.790	0.790	0.790	0.790	0
2025-12-15	0.790	0.790	0.790	0.790	0.790	0
2025-12-12	0.790	0.790	0.790	0.790	0.790	0
2025-12-11	0.790	0.790	0.790	0.790	0.790	0
2025-12-10	0.790	0.790	0.790	0.790	0.790	0
2025-12-09	0.790	0.790	0.790	0.790	0.790	0
2025-12-08	0.790	0.790	0.790	0.790	0.790	0
2025-12-05	0.790	0.790	0.790	0.790	0.790	0
2025-12-04	0.790	0.790	0.790	0.790	0.790	0
2025-12-03	0.790	0.790	0.790	0.790	0.790	0
2025-12-02	0.790	0.790	0.790	0.790	0.790	0
2025-12-01	0.790	0.790	0.790	0.790	0.790	0
2025-11-28	0.790	0.790	0.790	0.790	0.790	0
2025-11-27	0.790	0.790	0.790	0.790	0.790	1,000
2025-11-26	0.730	0.730	0.730	0.730	0.730	0
2025-11-25	0.730	0.730	0.730	0.730	0.730	0
2025-11-24	0.740	0.740	0.730	0.730	0.730	5,000
2025-11-21	0.780	0.780	0.780	0.780	0.780	0
2025-11-20	0.780	0.780	0.780	0.780	0.780	0
2025-11-19	0.780	0.780	0.780	0.780	0.780	0
2025-11-18	0.780	0.780	0.780	0.780	0.780	0
2025-11-17	0.750	0.780	0.750	0.780	0.780	1,100
2025-11-14	0.760	0.760	0.760	0.760	0.760	0
2025-11-13	0.760	0.760	0.760	0.760	0.760	0
2025-11-12	0.760	0.760	0.760	0.760	0.760	0
2025-11-11	0.760	0.760	0.760	0.760	0.760	600
2025-11-10	0.760	0.760	0.760	0.760	0.760	100

← NewerPage 4 of 13 · 755 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.