HPP Holdings Bhd(MY:0228)
0.290.00 (0.00%)
MY:0228
HPP Holdings Bhd historical prices
0.29
At close:0.00 (0.00%)
HPP Holdings Bhd (0228) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +5.36% | 175,000 | 14.07 |
| Nov 09, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 300 | 0.02 |
| Nov 05, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 20,400 | 1.47 |
| Nov 04, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.00% | 20,100 | 1.48 |
| Nov 03, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 37,000 | 2.85 |
| Oct 28, 2026 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 8,800 | 0.57 |
| Oct 23, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | +3.39% | 157,100 | 11.51 |
| Oct 21, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 100 | 0.01 |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +7.27% | 100 | 0.01 |
| Oct 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 5,000 | 0.33 |
| Oct 06, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 21,100 | 1.41 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 200 | 0.01 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 3,600 | 0.24 |
| Oct 01, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 20,000 | 1.31 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 6,000 | 0.39 |
| Sep 28, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | +3.51% | 4,000 | 0.26 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 4,400 | 0.28 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 19,900 | 1.24 |
| Sep 23, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 5,000 | 0.29 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 5,000 | 0.30 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.75% | 20,000 | 1.21 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 9,000 | 0.47 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 10,000 | 0.53 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 10,000 | 0.53 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.69% | 11,000 | 0.59 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 11,400 | 0.62 |
| Sep 09, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.72% | 11,400 | 0.57 |
| Sep 08, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -10.77% | 69,000 | 3.55 |
| Sep 04, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 0.00% | 0 | 0.00 |
