See Hup Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.680	0.680	0.680	0.680	0.680	0
2026-10-14	0.680	0.680	0.680	0.680	0.680	0
2026-10-13	0.680	0.680	0.680	0.680	0.680	0
2026-10-12	0.680	0.680	0.680	0.680	0.680	0
2026-10-09	0.680	0.680	0.680	0.680	0.680	0
2026-10-08	0.680	0.680	0.680	0.680	0.680	0
2026-10-07	0.680	0.680	0.680	0.680	0.680	0
2026-10-06	0.680	0.680	0.680	0.680	0.680	0
2026-10-05	0.680	0.680	0.680	0.680	0.680	0
2026-10-02	0.680	0.680	0.680	0.680	0.680	10,000
2026-10-01	0.660	0.660	0.660	0.660	0.660	25,000
2026-09-30	0.680	0.680	0.680	0.680	0.680	0
2026-09-29	0.680	0.680	0.680	0.680	0.680	0
2026-09-28	0.680	0.680	0.680	0.680	0.680	0
2026-09-25	0.680	0.680	0.680	0.680	0.680	0
2026-09-24	0.680	0.680	0.680	0.680	0.680	0
2026-09-23	0.680	0.680	0.680	0.680	0.680	0
2026-09-22	0.680	0.680	0.680	0.680	0.680	0
2026-09-21	0.680	0.680	0.680	0.680	0.680	0
2026-09-18	0.680	0.680	0.680	0.680	0.680	0
2026-09-17	0.680	0.680	0.680	0.680	0.680	0
2026-09-16	0.680	0.680	0.680	0.680	0.680	0
2026-09-15	0.680	0.680	0.680	0.680	0.680	0
2026-09-14	0.615	0.685	0.615	0.680	0.680	35,500
2026-09-11	0.700	0.700	0.700	0.700	0.700	0
2026-09-10	0.700	0.700	0.700	0.700	0.700	0
2026-09-09	0.700	0.700	0.700	0.700	0.700	0
2026-09-08	0.700	0.700	0.700	0.700	0.700	0
2026-09-07	0.700	0.700	0.700	0.700	0.700	0
2026-09-04	0.700	0.700	0.700	0.700	0.700	0
2026-09-03	0.700	0.700	0.700	0.700	0.700	200
2026-09-02	0.690	0.690	0.690	0.690	0.690	0
2026-09-01	0.690	0.690	0.690	0.690	0.690	0
2026-08-31	0.690	0.690	0.690	0.690	0.690	0
2026-08-28	0.660	0.690	0.620	0.690	0.690	32,000
2026-08-27	0.680	0.680	0.680	0.680	0.680	200
2026-08-26	0.680	0.690	0.680	0.690	0.690	20,000
2026-08-25	0.680	0.680	0.680	0.680	0.680	0
2026-08-24	0.620	0.680	0.620	0.680	0.680	25,000
2026-08-21	0.670	0.670	0.670	0.670	0.670	0
2026-08-20	0.660	0.675	0.660	0.670	0.670	61,000
2026-08-19	0.650	0.650	0.650	0.650	0.650	0
2026-08-18	0.650	0.650	0.650	0.650	0.650	10,000
2026-08-17	0.620	0.620	0.620	0.620	0.620	0
2026-08-14	0.605	0.630	0.605	0.620	0.620	42,000
2026-08-13	0.680	0.680	0.680	0.680	0.680	0
2026-08-12	0.680	0.680	0.680	0.680	0.680	0
2026-08-11	0.680	0.680	0.680	0.680	0.680	0
2026-08-10	0.680	0.680	0.680	0.680	0.680	0
2026-08-07	0.680	0.680	0.680	0.680	0.680	0
2026-08-06	0.680	0.680	0.680	0.680	0.680	0
2026-08-05	0.680	0.680	0.680	0.680	0.680	0
2026-08-04	0.620	0.680	0.620	0.680	0.680	32,400
2026-08-03	0.650	0.650	0.650	0.650	0.650	0
2026-07-31	0.650	0.650	0.650	0.650	0.650	0
2026-07-30	0.650	0.650	0.650	0.650	0.650	0
2026-07-29	0.600	0.650	0.600	0.650	0.650	66,100
2026-07-28	0.630	0.630	0.630	0.630	0.630	0
2026-07-27	0.630	0.630	0.630	0.630	0.630	1,600
2026-07-24	0.630	0.630	0.630	0.630	0.630	0

Page 1 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.