See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.795	0.800	0.795	0.800	0.800	52,500
2025-08-13	0.780	0.800	0.780	0.800	0.800	41,600
2025-08-12	0.800	0.800	0.800	0.800	0.800	0
2025-08-11	0.790	0.800	0.790	0.800	0.800	30,000
2025-08-08	0.780	0.790	0.780	0.790	0.790	42,600
2025-08-07	0.775	0.780	0.775	0.780	0.780	10,000
2025-08-06	0.790	0.790	0.790	0.790	0.790	0
2025-08-05	0.780	0.790	0.780	0.790	0.790	35,700
2025-08-04	0.780	0.785	0.780	0.780	0.780	65,000
2025-08-01	0.780	0.780	0.780	0.780	0.780	0
2025-07-31	0.740	0.800	0.740	0.780	0.780	109,700
2025-07-30	0.730	0.735	0.730	0.730	0.730	54,000
2025-07-29	0.740	0.745	0.740	0.740	0.740	70,900
2025-07-28	0.750	0.750	0.745	0.750	0.750	50,200
2025-07-25	0.785	0.785	0.785	0.785	0.785	0
2025-07-24	0.785	0.785	0.785	0.785	0.785	0
2025-07-23	0.785	0.785	0.785	0.785	0.785	0
2025-07-22	0.785	0.785	0.785	0.785	0.785	1,000
2025-07-21	0.785	0.785	0.785	0.785	0.785	0
2025-07-18	0.785	0.785	0.785	0.785	0.785	0
2025-07-17	0.785	0.785	0.785	0.785	0.785	100
2025-07-16	0.785	0.785	0.785	0.785	0.785	0
2025-07-15	0.785	0.785	0.785	0.785	0.785	0
2025-07-14	0.785	0.785	0.785	0.785	0.785	0
2025-07-11	0.785	0.785	0.785	0.785	0.785	0
2025-07-10	0.790	0.790	0.785	0.785	0.785	3,100
2025-07-09	0.790	0.790	0.790	0.790	0.790	100
2025-07-08	0.790	0.790	0.790	0.790	0.790	0
2025-07-07	0.790	0.790	0.790	0.790	0.790	100
2025-07-04	0.790	0.790	0.790	0.790	0.790	100
2025-07-03	0.790	0.790	0.790	0.790	0.790	100
2025-07-02	0.790	0.790	0.790	0.790	0.790	100
2025-07-01	0.790	0.790	0.790	0.790	0.790	0
2025-06-30	0.790	0.790	0.790	0.790	0.790	0
2025-06-26	0.790	0.790	0.790	0.790	0.790	0
2025-06-25	0.790	0.790	0.790	0.790	0.790	0
2025-06-24	0.760	0.790	0.700	0.790	0.790	17,900
2025-06-23	0.770	0.770	0.770	0.770	0.770	0
2025-06-20	0.770	0.770	0.770	0.770	0.770	0
2025-06-19	0.770	0.770	0.770	0.770	0.770	0
2025-06-18	0.800	0.800	0.770	0.770	0.770	5,600
2025-06-17	0.800	0.800	0.800	0.800	0.800	100
2025-06-16	0.800	0.800	0.800	0.800	0.800	100
2025-06-13	0.800	0.800	0.800	0.800	0.800	0
2025-06-12	0.800	0.800	0.800	0.800	0.800	0
2025-06-11	0.800	0.800	0.800	0.800	0.800	0
2025-06-10	0.800	0.800	0.800	0.800	0.800	0
2025-06-09	0.800	0.800	0.800	0.800	0.800	0
2025-06-06	0.800	0.800	0.800	0.800	0.800	0
2025-06-05	0.800	0.800	0.800	0.800	0.800	11,300
2025-06-04	0.850	0.850	0.850	0.850	0.850	0
2025-06-03	0.850	0.850	0.850	0.850	0.850	0
2025-05-30	0.850	0.850	0.850	0.850	0.850	0
2025-05-29	0.850	0.850	0.850	0.850	0.850	0
2025-05-28	0.850	0.850	0.850	0.850	0.850	0
2025-05-27	0.850	0.850	0.850	0.850	0.850	0
2025-05-26	0.850	0.850	0.850	0.850	0.850	0
2025-05-23	0.850	0.850	0.850	0.850	0.850	0
2025-05-22	0.850	0.850	0.850	0.850	0.850	0
2025-05-21	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 6 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.