HPP Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.34	0.35	0.34	0.35	0.35	-	175,000
May 29, 2026	0.31	0.35	0.31	0.35	0.35	14.75%	250,000
May 28, 2026	0.30	0.35	0.30	0.31	0.31	1.67%	221,300
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
May 22, 2026	0.25	0.30	0.25	0.30	0.30	9.09%	50,100
May 20, 2026	0.28	0.28	0.15	0.28	0.28	-	384,500
May 15, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	85,100
May 14, 2026	0.27	0.27	0.27	0.27	0.27	-	49,000
May 13, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000
May 12, 2026	0.27	0.27	0.27	0.27	0.27	-	7,000
May 11, 2026	0.27	0.27	0.27	0.27	0.27	-	27,600
May 8, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	31,300
May 7, 2026	0.28	0.28	0.28	0.28	0.28	-	3,000
May 6, 2026	0.28	0.29	0.28	0.29	0.28	1.79%	133,000
May 5, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	40,100
Apr 27, 2026	0.28	0.29	0.25	0.29	0.28	-1.72%	356,000
Apr 24, 2026	0.29	0.29	0.29	0.29	0.28	-	12,000
Apr 23, 2026	0.28	0.29	0.28	0.29	0.28	3.57%	293,100
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-	31,200
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-	400
Apr 16, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	15,000
Apr 13, 2026	0.27	0.29	0.27	0.29	0.28	-	2,700
Apr 10, 2026	0.28	0.29	0.27	0.29	0.28	3.57%	25,000
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	13,500
Apr 6, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	60,500
Apr 3, 2026	0.28	0.28	0.28	0.28	0.27	-1.79%	11,500
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	1,500
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-	5,500
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	96,200
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	10,000
Mar 25, 2026	0.29	0.29	0.29	0.29	0.28	-1.72%	95,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.28	-7.94%	75,100
Mar 19, 2026	0.30	0.32	0.30	0.32	0.31	5.00%	104,900
Mar 16, 2026	0.31	0.31	0.30	0.30	0.29	-	12,000
Mar 13, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	39,000
Mar 10, 2026	0.30	0.31	0.30	0.31	0.30	-14.08%	24,100
Mar 5, 2026	0.30	0.36	0.30	0.36	0.35	18.33%	108,200
Mar 4, 2026	0.31	0.32	0.30	0.30	0.29	-1.64%	59,700
Mar 2, 2026	0.31	0.34	0.30	0.31	0.30	-11.59%	117,700
Feb 26, 2026	0.31	0.35	0.31	0.35	0.34	7.81%	22,700
Feb 24, 2026	0.32	0.32	0.32	0.32	0.31	-9.86%	20,000
Feb 20, 2026	0.36	0.36	0.36	0.36	0.35	-	10,000
Feb 19, 2026	0.36	0.36	0.36	0.36	0.35	-1.39%	200
Feb 16, 2026	0.32	0.36	0.32	0.36	0.35	14.29%	103,000
Feb 13, 2026	0.32	0.32	0.32	0.32	0.31	-	65,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.31	-	38,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.31	-	50,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.31	-4.55%	9,000
Feb 9, 2026	0.32	0.33	0.32	0.33	0.32	3.13%	25,000