See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.970	0.975	0.970	0.975	0.945	10,500
2024-02-06	0.935	0.935	0.935	0.935	0.906	2,100
2024-02-02	0.960	0.960	0.935	0.935	0.906	8,200
2024-01-31	0.940	0.960	0.935	0.940	0.911	163,200
2024-01-30	0.930	0.980	0.930	0.960	0.930	151,100
2024-01-29	0.930	0.930	0.920	0.920	0.891	40,000
2024-01-09	1.010	1.010	1.010	1.010	0.979	89,000
2024-01-08	1.010	1.010	1.010	1.010	0.979	2,000
2024-01-04	1.090	1.090	1.010	1.010	0.979	27,500
2024-01-03	1.090	1.100	1.090	1.100	1.066	27,000
2023-12-28	1.000	1.000	1.000	1.000	0.969	1,000
2023-12-26	0.890	1.100	0.890	1.100	1.037	7,000
2023-12-22	0.890	0.890	0.890	0.890	0.839	100
2023-12-21	0.890	0.890	0.890	0.890	0.839	1,000
2023-12-15	0.890	0.890	0.890	0.890	0.839	5,000
2023-12-08	0.890	0.890	0.890	0.890	0.839	5,000
2023-11-29	0.900	0.900	0.900	0.900	0.849	3,300
2023-11-24	0.895	0.900	0.895	0.900	0.849	13,000
2023-10-18	0.950	0.980	0.950	0.980	0.924	15,000
2023-10-17	0.925	0.925	0.900	0.900	0.849	9,600
2023-10-12	0.930	0.930	0.930	0.930	0.877	7,900
2023-10-11	0.935	0.935	0.935	0.935	0.882	14,100
2023-09-26	0.945	0.945	0.945	0.945	0.891	2,300
2023-09-12	0.950	0.950	0.950	0.950	0.896	6,000
2023-09-07	0.990	0.990	0.990	0.990	0.933	500
2023-08-21	1.000	1.000	1.000	1.000	0.943	500
2023-08-18	0.985	0.985	0.985	0.985	0.929	2,000
2023-08-17	0.995	0.995	0.995	0.995	0.938	1,000
2023-08-07	0.980	1.000	0.940	0.940	0.886	24,100
2023-08-01	0.995	0.995	0.940	0.940	0.886	5,900
2023-07-31	0.955	0.955	0.955	0.955	0.900	5,000
2023-07-27	0.950	0.950	0.950	0.950	0.896	400
2023-07-17	0.990	0.995	0.990	0.995	0.938	3,700
2023-07-14	0.945	0.990	0.945	0.990	0.933	4,700
2023-07-13	0.960	0.960	0.940	0.940	0.886	10,800
2023-07-11	0.995	0.995	0.995	0.995	0.938	500
2023-07-10	0.995	0.995	0.995	0.995	0.938	6,000
2023-05-25	1.040	1.040	1.040	1.040	0.981	100
2023-05-24	0.995	0.995	0.995	0.995	0.938	1,700
2023-05-23	0.990	0.990	0.990	0.990	0.933	1,800
2023-05-19	0.985	0.985	0.985	0.985	0.929	1,500
2023-05-18	0.990	0.990	0.990	0.990	0.933	7,900
2023-05-17	0.970	0.990	0.960	0.960	0.905	2,400
2023-05-08	0.970	0.970	0.970	0.970	0.915	2,000
2023-05-03	0.970	0.970	0.970	0.970	0.915	2,000
2023-05-02	0.965	0.965	0.960	0.960	0.905	10,000
2023-04-26	0.965	0.965	0.965	0.965	0.910	400
2023-04-25	0.975	0.975	0.970	0.970	0.915	5,100
2023-04-20	0.970	0.975	0.970	0.975	0.919	3,200
2023-04-17	0.990	0.990	0.970	0.990	0.933	16,000
2023-04-13	0.980	0.980	0.980	0.980	0.924	1,500
2023-04-12	1.000	1.000	1.000	1.000	0.943	10,000
2023-04-10	1.000	1.000	0.980	0.980	0.924	46,500
2023-04-03	0.990	1.000	0.990	1.000	0.943	9,000
2023-03-28	1.000	1.020	1.000	1.000	0.943	23,000
2023-03-27	1.030	1.030	1.030	1.030	0.971	5,000
2023-03-23	1.000	1.000	1.000	1.000	0.943	1,000
2023-03-22	1.030	1.030	1.030	1.030	0.971	4,100
2023-03-16	1.010	1.030	1.000	1.030	0.971	87,000
2023-03-15	1.020	1.020	1.010	1.010	0.952	5,000

← NewerPage 9 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.