HPP Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	0.34	0.35	0.34	0.35	0.35	-	45,000
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