See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.870	0.900	0.860	0.860	0.833	19,800
2024-08-30	0.870	0.870	0.870	0.870	0.843	4,800
2024-08-29	0.870	0.870	0.870	0.870	0.843	1,000
2024-08-26	0.885	0.885	0.885	0.885	0.858	1,000
2024-08-23	0.880	0.900	0.880	0.885	0.858	21,300
2024-08-15	0.870	0.870	0.870	0.870	0.843	5,000
2024-08-14	0.870	0.870	0.870	0.870	0.843	2,800
2024-08-09	0.870	0.870	0.870	0.870	0.843	5,000
2024-08-08	0.870	0.870	0.870	0.870	0.843	13,300
2024-08-05	0.875	0.875	0.870	0.870	0.843	4,200
2024-08-02	0.875	0.875	0.875	0.875	0.848	5,600
2024-08-01	0.875	0.890	0.875	0.890	0.862	6,000
2024-07-31	0.880	0.880	0.880	0.880	0.853	19,800
2024-07-16	0.880	0.920	0.880	0.920	0.891	20,200
2024-07-15	0.885	0.885	0.880	0.880	0.853	19,600
2024-07-12	0.885	0.885	0.885	0.885	0.858	200
2024-07-11	0.890	0.890	0.885	0.890	0.862	44,800
2024-07-09	0.890	0.890	0.890	0.890	0.862	9,000
2024-07-01	0.890	0.890	0.890	0.890	0.862	18,000
2024-06-27	0.890	0.890	0.890	0.890	0.862	5,100
2024-06-24	0.895	0.895	0.890	0.890	0.862	3,000
2024-06-20	0.890	0.890	0.890	0.890	0.862	3,000
2024-06-19	0.890	0.890	0.890	0.890	0.862	5,800
2024-06-11	0.890	0.890	0.890	0.890	0.862	5,000
2024-06-04	0.885	0.885	0.885	0.885	0.858	2,000
2024-05-30	0.965	0.965	0.965	0.965	0.935	200
2024-05-24	0.900	0.900	0.900	0.900	0.872	5,000
2024-05-21	0.905	0.905	0.905	0.905	0.877	3,000
2024-05-14	0.905	0.905	0.900	0.905	0.877	40,000
2024-05-10	0.900	0.900	0.900	0.900	0.872	31,600
2024-05-08	0.900	0.900	0.900	0.900	0.872	20,000
2024-05-07	0.900	0.900	0.900	0.900	0.872	1,600
2024-05-06	0.905	0.905	0.900	0.900	0.872	43,400
2024-05-03	0.930	0.930	0.905	0.910	0.882	43,800
2024-04-30	0.915	0.915	0.915	0.915	0.887	10,000
2024-04-29	0.930	0.930	0.930	0.930	0.901	15,000
2024-04-26	0.960	0.980	0.930	0.930	0.901	279,000
2024-04-22	0.900	0.900	0.900	0.900	0.872	2,000
2024-04-19	0.890	0.890	0.890	0.890	0.862	36,700
2024-04-18	0.890	0.890	0.890	0.890	0.862	60,000
2024-04-17	0.915	0.915	0.890	0.890	0.862	12,000
2024-04-16	0.890	0.910	0.890	0.910	0.882	45,100
2024-04-12	0.910	0.910	0.910	0.910	0.882	40,000
2024-04-09	0.910	0.910	0.910	0.910	0.882	10,000
2024-04-05	0.925	0.925	0.900	0.915	0.887	65,900
2024-04-04	0.900	0.900	0.900	0.900	0.872	300
2024-04-03	0.900	0.925	0.890	0.925	0.896	55,900
2024-04-02	0.900	0.900	0.895	0.900	0.872	15,100
2024-04-01	0.880	0.895	0.880	0.895	0.867	30,300
2024-03-29	0.880	0.880	0.880	0.880	0.853	6,100
2024-03-27	0.900	0.900	0.880	0.885	0.858	6,300
2024-03-26	0.900	0.900	0.895	0.895	0.867	53,200
2024-03-25	0.885	0.940	0.885	0.895	0.867	10,200
2024-03-22	0.900	0.935	0.895	0.900	0.872	135,100
2024-03-21	0.945	0.945	0.935	0.935	0.906	116,400
2024-03-20	0.900	0.970	0.900	0.970	0.940	3,200
2024-03-19	0.900	0.925	0.895	0.900	0.872	153,000
2024-03-14	0.900	0.900	0.900	0.900	0.872	5,000
2024-03-13	0.900	0.900	0.900	0.900	0.872	100
2024-03-01	0.930	0.930	0.920	0.920	0.891	9,000

← NewerPage 8 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.