Hiap Huat Holdings Berhad (KLSE:HHHCORP)
Malaysia · Delayed Price · Currency is MYR 0.1050
0.00 (0.00%)
At close: Jun 3, 2026
Hiap Huat Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,900 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 74,000 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 175,700 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 85,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 60,000 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,100 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,100 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 185,800 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 50,100 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,200 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,400 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,200 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 42,100 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 18,700 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 204,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 39,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 101,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 240,100 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,100 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 100 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 480,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,100 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 514,100 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,100 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 190,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 290,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,100 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 226,100 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 451,100 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 472,600 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 854,800 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400,000 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 570,200 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 256,800 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 189,700 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 234,300 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,952,800 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 4,300 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 100 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 10,000 |