HPP Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.29	-1.72%	356,000
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	12,000
Apr 23, 2026	0.28	0.29	0.28	0.29	0.29	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	0.29	-	2,700
Apr 10, 2026	0.28	0.29	0.27	0.29	0.29	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	0.28	-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	0.29	-1.72%	95,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	75,100
Mar 19, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	104,900
Mar 16, 2026	0.31	0.31	0.30	0.30	0.30	-	12,000
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	39,000
Mar 10, 2026	0.30	0.31	0.30	0.31	0.31	-14.08%	24,100
Mar 5, 2026	0.30	0.36	0.30	0.36	0.36	18.33%	108,200
Mar 4, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	59,700
Mar 2, 2026	0.31	0.34	0.30	0.31	0.31	-11.59%	117,700
Feb 26, 2026	0.31	0.35	0.31	0.35	0.35	7.81%	22,700
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-9.86%	20,000
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-	10,000
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	200
Feb 16, 2026	0.32	0.36	0.32	0.36	0.36	14.29%	103,000
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	65,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-	38,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	50,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	9,000
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	25,000
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	28,100
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	12,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	44,000
Jan 29, 2026	0.32	0.33	0.32	0.32	0.32	-4.55%	71,300
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	22,000
Jan 27, 2026	0.35	0.35	0.32	0.35	0.35	-	89,000
Jan 26, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	140,900
Jan 23, 2026	0.33	0.33	0.31	0.33	0.33	-	46,000
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	20,500
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	73,000
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	75,000
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-	50,000
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	98,000
Jan 12, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	25,000
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	10,000
Jan 8, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	52,000
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	16,400
Jan 6, 2026	0.31	0.33	0.31	0.33	0.33	-	20,000
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	5,000
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	64,300
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	23,300
Dec 26, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	96,800
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	6,000
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	21,400
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	33,000
Dec 19, 2025	0.34	0.34	0.34	0.34	0.34	-	13,500
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	66,500
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	22,000
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	50,500
Dec 15, 2025	0.33	0.36	0.33	0.35	0.35	7.81%	558,100
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	95,200
Dec 11, 2025	0.30	0.33	0.30	0.32	0.32	6.67%	50,000
Dec 10, 2025	0.31	0.31	0.30	0.30	0.30	-	74,800
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-	50,100
Dec 8, 2025	0.30	0.35	0.30	0.30	0.30	-1.64%	30,000
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	-	59,700
Dec 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	21,600
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	29,000
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	270,000
Dec 1, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	88,300
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	1,100
Nov 26, 2025	0.29	0.29	0.28	0.29	0.29	-1.69%	177,400
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	30,000
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	30,000
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	31,100
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	6,000
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-	20,900
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	1,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	-	40,800
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	20,000
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	21,400
Nov 5, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	50,700
Nov 4, 2025	0.33	0.33	0.32	0.32	0.31	-5.97%	63,900
Oct 31, 2025	0.34	0.34	0.34	0.34	0.33	1.52%	2,000
Oct 30, 2025	0.33	0.33	0.33	0.33	0.32	3.13%	59,000
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	28,300