See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.760	0.760	0.760	0.760	0.760	100
2025-11-07	0.790	0.790	0.790	0.790	0.790	0
2025-11-06	0.790	0.790	0.790	0.790	0.790	0
2025-11-05	0.790	0.790	0.790	0.790	0.790	0
2025-11-04	0.790	0.790	0.790	0.790	0.790	0
2025-11-03	0.790	0.790	0.790	0.790	0.790	0
2025-10-31	0.790	0.790	0.790	0.790	0.790	2,000
2025-10-30	0.730	0.730	0.730	0.730	0.730	0
2025-10-29	0.730	0.730	0.730	0.730	0.730	0
2025-10-28	0.730	0.730	0.730	0.730	0.730	0
2025-10-27	0.730	0.730	0.730	0.730	0.730	0
2025-10-24	0.730	0.730	0.730	0.730	0.730	0
2025-10-23	0.725	0.730	0.725	0.730	0.730	2,400
2025-10-22	0.730	0.730	0.720	0.720	0.720	5,400
2025-10-21	0.760	0.785	0.720	0.720	0.720	41,600
2025-10-17	0.780	0.790	0.725	0.790	0.790	14,000
2025-10-16	0.740	0.790	0.730	0.790	0.790	22,700
2025-10-15	0.740	0.790	0.740	0.770	0.770	10,400
2025-10-14	0.740	0.740	0.740	0.740	0.740	0
2025-10-13	0.750	0.750	0.740	0.740	0.740	4,000
2025-10-10	0.790	0.790	0.790	0.790	0.790	0
2025-10-09	0.790	0.790	0.790	0.790	0.790	0
2025-10-08	0.790	0.790	0.790	0.790	0.790	0
2025-10-07	0.790	0.790	0.790	0.790	0.790	0
2025-10-06	0.790	0.790	0.790	0.790	0.790	0
2025-10-03	0.790	0.790	0.790	0.790	0.790	0
2025-10-02	0.790	0.790	0.790	0.790	0.790	0
2025-10-01	0.790	0.790	0.790	0.790	0.790	0
2025-09-30	0.790	0.790	0.790	0.790	0.790	0
2025-09-29	0.740	0.790	0.740	0.790	0.790	15,900
2025-09-26	0.780	0.780	0.780	0.780	0.780	0
2025-09-25	0.780	0.780	0.780	0.780	0.780	0
2025-09-24	0.780	0.780	0.780	0.780	0.780	0
2025-09-23	0.780	0.780	0.780	0.780	0.780	0
2025-09-22	0.780	0.780	0.780	0.780	0.780	0
2025-09-19	0.780	0.780	0.780	0.780	0.780	0
2025-09-18	0.780	0.780	0.780	0.780	0.780	0
2025-09-17	0.780	0.780	0.780	0.780	0.780	0
2025-09-16	0.780	0.780	0.780	0.780	0.780	0
2025-09-15	0.780	0.780	0.780	0.780	0.780	0
2025-09-12	0.780	0.780	0.780	0.780	0.780	0
2025-09-11	0.780	0.780	0.780	0.780	0.780	0
2025-09-10	0.780	0.780	0.780	0.780	0.780	0
2025-09-09	0.780	0.780	0.780	0.780	0.780	100
2025-09-08	0.730	0.730	0.730	0.730	0.730	0
2025-09-05	0.730	0.730	0.730	0.730	0.730	0
2025-09-04	0.730	0.730	0.730	0.730	0.730	0
2025-09-03	0.730	0.730	0.730	0.730	0.730	0
2025-09-02	0.730	0.730	0.730	0.730	0.730	0
2025-09-01	0.730	0.730	0.730	0.730	0.730	0
2025-08-29	0.730	0.730	0.730	0.730	0.730	0
2025-08-28	0.730	0.730	0.730	0.730	0.730	0
2025-08-27	0.730	0.730	0.730	0.730	0.730	0
2025-08-26	0.750	0.750	0.730	0.730	0.730	23,700
2025-08-25	0.800	0.800	0.800	0.800	0.800	0
2025-08-22	0.800	0.800	0.800	0.800	0.800	0
2025-08-21	0.800	0.800	0.800	0.800	0.800	0
2025-08-20	0.800	0.800	0.800	0.800	0.800	0
2025-08-19	0.800	0.800	0.800	0.800	0.800	0
2025-08-18	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 5 of 13 · 759 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.