See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.850	0.850	0.850	0.850	0.850	0
2025-05-19	0.800	0.850	0.800	0.850	0.850	14,200
2025-05-16	0.780	0.800	0.780	0.800	0.800	4,000
2025-05-15	0.800	0.800	0.800	0.800	0.800	0
2025-05-14	0.800	0.800	0.800	0.800	0.800	0
2025-05-13	0.800	0.800	0.800	0.800	0.800	0
2025-05-09	0.800	0.800	0.800	0.800	0.800	0
2025-05-08	0.800	0.800	0.800	0.800	0.800	0
2025-05-07	0.800	0.800	0.800	0.800	0.800	0
2025-05-06	0.800	0.800	0.800	0.800	0.800	0
2025-05-05	0.800	0.800	0.800	0.800	0.800	0
2025-05-02	0.800	0.800	0.800	0.800	0.800	0
2025-04-30	0.740	0.800	0.740	0.800	0.800	3,100
2025-04-29	0.735	0.735	0.735	0.735	0.735	0
2025-04-28	0.735	0.735	0.735	0.735	0.735	0
2025-04-25	0.735	0.735	0.735	0.735	0.735	0
2025-04-22	0.735	0.735	0.735	0.735	0.735	1,100
2025-04-17	0.730	0.730	0.730	0.730	0.730	200
2025-03-25	0.730	0.730	0.730	0.730	0.730	14,900
2025-03-20	0.720	0.730	0.720	0.730	0.730	20,000
2025-03-11	0.740	0.740	0.710	0.715	0.715	76,500
2025-03-06	0.770	0.800	0.745	0.770	0.770	97,300
2025-03-05	0.800	0.800	0.780	0.800	0.800	57,100
2025-03-04	0.820	0.820	0.780	0.780	0.780	56,100
2025-02-28	0.820	0.820	0.820	0.820	0.820	1,000
2025-02-10	0.890	0.900	0.890	0.900	0.900	19,100
2025-02-06	0.830	0.830	0.830	0.830	0.830	2,000
2025-01-22	0.910	0.910	0.850	0.855	0.855	14,300
2025-01-21	0.860	0.860	0.850	0.850	0.850	1,100
2025-01-14	0.880	0.890	0.880	0.890	0.890	5,000
2025-01-13	0.870	0.870	0.860	0.860	0.860	20,000
2025-01-10	0.875	0.875	0.875	0.875	0.875	5,600
2025-01-07	0.870	0.880	0.870	0.880	0.880	38,700
2025-01-03	0.900	0.900	0.900	0.900	0.900	10,000
2024-12-30	0.910	0.910	0.910	0.910	0.910	3,500
2024-12-26	0.900	0.900	0.900	0.900	0.900	6,500
2024-12-24	0.890	0.900	0.870	0.900	0.900	24,100
2024-12-23	0.900	0.900	0.900	0.900	0.900	66,000
2024-12-20	0.890	0.900	0.890	0.900	0.900	6,000
2024-12-19	0.870	0.900	0.870	0.900	0.900	16,100
2024-12-16	0.930	0.930	0.930	0.930	0.930	241,500
2024-12-04	0.930	0.930	0.930	0.930	0.930	3,500
2024-12-03	0.900	0.930	0.900	0.930	0.930	170,300
2024-11-25	0.870	0.870	0.870	0.870	0.870	1,500
2024-11-07	0.870	0.870	0.870	0.870	0.870	900
2024-11-05	0.870	0.870	0.870	0.870	0.870	100
2024-11-01	0.870	0.870	0.870	0.870	0.870	2,500
2024-10-30	0.870	0.920	0.870	0.870	0.870	3,200
2024-10-29	0.870	0.870	0.870	0.870	0.870	54,400
2024-10-23	0.900	0.900	0.900	0.900	0.900	3,400
2024-10-18	0.870	0.875	0.870	0.870	0.870	12,800
2024-10-16	0.940	0.940	0.930	0.930	0.901	4,600
2024-10-15	0.940	0.940	0.930	0.930	0.901	17,000
2024-10-10	0.880	0.900	0.880	0.900	0.872	9,300
2024-10-08	0.860	0.860	0.860	0.860	0.833	3,000
2024-10-07	0.870	0.870	0.860	0.860	0.833	12,600
2024-10-04	0.900	0.900	0.900	0.900	0.872	9,100
2024-10-02	0.870	0.900	0.870	0.900	0.872	12,000
2024-09-10	0.880	0.880	0.870	0.870	0.843	2,000
2024-09-03	0.860	0.935	0.860	0.930	0.901	23,100

← NewerPage 7 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.