HPP Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.28	0.28	0.28	0.28	0.28	-	5,000
Oct 6, 2026	0.28	0.28	0.28	0.28	0.28	-	21,100
Oct 5, 2026	0.28	0.28	0.28	0.28	0.28	-	200
Oct 2, 2026	0.29	0.29	0.28	0.28	0.28	-	3,600
Sep 30, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Sep 29, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	6,000
Sep 28, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	4,000
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-	4,400
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-	19,900
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,000
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	20,000
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	9,000
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	10,000
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	11,000
Sep 10, 2026	0.30	0.30	0.30	0.30	0.30	-	11,400
Sep 9, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	11,400
Sep 7, 2026	0.30	0.30	0.29	0.29	0.29	-10.77%	69,000
Sep 1, 2026	0.29	0.33	0.29	0.33	0.33	10.17%	132,000
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	-9.23%	700
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Aug 19, 2026	0.30	0.33	0.30	0.33	0.33	10.17%	90,000
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-7.81%	10,000
Aug 11, 2026	0.29	0.32	0.29	0.32	0.32	1.59%	110,000
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	2,100
Jul 29, 2026	0.27	0.33	0.27	0.33	0.33	22.22%	163,000
Jul 28, 2026	0.27	0.27	0.27	0.27	0.27	-	15,000
Jul 27, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	30,000
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	20,000
Jul 22, 2026	0.28	0.28	0.28	0.28	0.28	-	60,000
Jul 21, 2026	0.28	0.28	0.28	0.28	0.28	-	10,000
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	22,000
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-	30,000
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	10,000
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	-	12,500
Jul 1, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	12,000
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	-	23,000
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-	35,000
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	62,100
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	1,000
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	161,000
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	8,000
Jun 12, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	102,900
Jun 10, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	40,000
Jun 9, 2026	0.34	0.34	0.32	0.34	0.34	-	583,000
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	-	29,400
Jun 5, 2026	0.35	0.35	0.30	0.34	0.34	-2.86%	98,700