Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

See Hup Consolidated Berhad (7053.KL)

Compare

0.9000

0.0000

(0.00%)

At close: February 10 at 4:43:16 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 19, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 18, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 17, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 14, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 13, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 12, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 10, 2025	0.8900	0.9000	0.8900	0.9000	0.9000	19,100
Feb 7, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Feb 6, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Feb 5, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Feb 4, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Feb 3, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 31, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 28, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 27, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 24, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 23, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 22, 2025	0.9100	0.9100	0.8500	0.8550	0.8550	14,300
Jan 21, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	1,100
Jan 20, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 17, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 16, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 15, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 14, 2025	0.8800	0.8900	0.8800	0.8900	0.8900	5,000
Jan 13, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	20,000
Jan 10, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	5,600
Jan 9, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 8, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 7, 2025	0.8700	0.8800	0.8700	0.8800	0.8800	38,700
Jan 6, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 3, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	10,000
Jan 2, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 31, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 30, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	3,500
Dec 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,500
Dec 24, 2024	0.8900	0.9000	0.8700	0.9000	0.9000	24,100
Dec 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	66,000
Dec 20, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	6,000
Dec 19, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	16,100
Dec 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 16, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	241,500
Dec 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 6, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,500
Dec 3, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	170,300
Dec 2, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,500
Nov 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 14, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 12, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 8, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 7, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	900
Nov 6, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 5, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	100
Nov 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 1, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,500
Oct 30, 2024	0.8700	0.9200	0.8700	0.8700	0.8700	3,200
Oct 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	54,400
Oct 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,400
Oct 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 18, 2024	0.0270 Dividend
Oct 18, 2024	0.8700	0.8750	0.8700	0.8700	0.8700	12,800
Oct 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9030	-
Oct 16, 2024	0.9400	0.9400	0.9300	0.9300	0.9030	4,600
Oct 15, 2024	0.9400	0.9400	0.9300	0.9300	0.9030	17,000
Oct 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Oct 11, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Oct 10, 2024	0.8800	0.9000	0.8800	0.9000	0.8739	9,300
Oct 9, 2024	0.8600	0.8600	0.8600	0.8600	0.8350	-
Oct 8, 2024	0.8600	0.8600	0.8600	0.8600	0.8350	3,000
Oct 7, 2024	0.8700	0.8700	0.8600	0.8600	0.8350	12,600
Oct 4, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	9,100
Oct 3, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Oct 2, 2024	0.8700	0.9000	0.8700	0.9000	0.8739	12,000
Oct 1, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 30, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 12, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Sep 10, 2024	0.8800	0.8800	0.8700	0.8700	0.8447	2,000
Sep 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9030	-
Sep 6, 2024	0.9300	0.9300	0.9300	0.9300	0.9030	-
Sep 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9030	-
Sep 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9030	-
Sep 3, 2024	0.8600	0.9350	0.8600	0.9300	0.9030	23,100
Sep 2, 2024	0.8700	0.9000	0.8600	0.8600	0.8350	19,800
Aug 30, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	4,800
Aug 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	1,000
Aug 28, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	-
Aug 27, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	-
Aug 26, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	1,000
Aug 23, 2024	0.8800	0.9000	0.8800	0.8850	0.8593	21,300
Aug 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	5,000
Aug 14, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	2,800
Aug 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 12, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 9, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	5,000
Aug 8, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	13,300
Aug 7, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 6, 2024	0.8700	0.8700	0.8700	0.8700	0.8447	-
Aug 5, 2024	0.8750	0.8750	0.8700	0.8700	0.8447	4,200
Aug 2, 2024	0.8750	0.8750	0.8750	0.8750	0.8496	5,600
Aug 1, 2024	0.8750	0.8900	0.8750	0.8900	0.8642	6,000
Jul 31, 2024	0.8800	0.8800	0.8800	0.8800	0.8545	19,800
Jul 30, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 29, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 26, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 25, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 24, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 23, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 22, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 19, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 18, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 17, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Jul 16, 2024	0.8800	0.9200	0.8800	0.9200	0.8933	20,200
Jul 15, 2024	0.8850	0.8850	0.8800	0.8800	0.8545	19,600
Jul 12, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	200
Jul 11, 2024	0.8900	0.8900	0.8850	0.8900	0.8642	44,800
Jul 10, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jul 9, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	9,000
Jul 5, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jul 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jul 3, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jul 2, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jul 1, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	18,000
Jun 28, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	5,100
Jun 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 25, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 24, 2024	0.8950	0.8950	0.8900	0.8900	0.8642	3,000
Jun 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	3,000
Jun 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	5,800
Jun 18, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 14, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 13, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 12, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	-
Jun 11, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	5,000
Jun 10, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	-
Jun 7, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	-
Jun 6, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	-
Jun 5, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	-
Jun 4, 2024	0.8850	0.8850	0.8850	0.8850	0.8593	2,000
May 31, 2024	0.9650	0.9650	0.9650	0.9650	0.9370	-
May 30, 2024	0.9650	0.9650	0.9650	0.9650	0.9370	200
May 29, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
May 28, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
May 27, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
May 24, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	5,000
May 23, 2024	0.9050	0.9050	0.9050	0.9050	0.8787	-
May 21, 2024	0.9050	0.9050	0.9050	0.9050	0.8787	3,000
May 20, 2024	0.9050	0.9050	0.9050	0.9050	0.8787	-
May 17, 2024	0.9050	0.9050	0.9050	0.9050	0.8787	-
May 16, 2024	0.9050	0.9050	0.9050	0.9050	0.8787	-
May 15, 2024	0.9050	0.9050	0.9050	0.9050	0.8787	-
May 14, 2024	0.9050	0.9050	0.9000	0.9050	0.8787	40,000
May 13, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
May 10, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	31,600
May 9, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
May 8, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	20,000
May 7, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	1,600
May 6, 2024	0.9050	0.9050	0.9000	0.9000	0.8739	43,400
May 3, 2024	0.9300	0.9300	0.9050	0.9100	0.8836	43,800
May 2, 2024	0.9150	0.9150	0.9150	0.9150	0.8884	-
Apr 30, 2024	0.9150	0.9150	0.9150	0.9150	0.8884	10,000
Apr 29, 2024	0.9300	0.9300	0.9300	0.9300	0.9030	15,000
Apr 26, 2024	0.9600	0.9800	0.9300	0.9300	0.9030	279,000
Apr 25, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Apr 24, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Apr 23, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Apr 22, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	2,000
Apr 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	36,700
Apr 18, 2024	0.8900	0.8900	0.8900	0.8900	0.8642	60,000
Apr 17, 2024	0.9150	0.9150	0.8900	0.8900	0.8642	12,000
Apr 16, 2024	0.8900	0.9100	0.8900	0.9100	0.8836	45,100
Apr 15, 2024	0.9100	0.9100	0.9100	0.9100	0.8836	-
Apr 12, 2024	0.9100	0.9100	0.9100	0.9100	0.8836	40,000
Apr 9, 2024	0.9100	0.9100	0.9100	0.9100	0.8836	10,000
Apr 8, 2024	0.9150	0.9150	0.9150	0.9150	0.8884	-
Apr 5, 2024	0.9250	0.9250	0.9000	0.9150	0.8884	65,900
Apr 4, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	300
Apr 3, 2024	0.9000	0.9250	0.8900	0.9250	0.8981	55,900
Apr 2, 2024	0.9000	0.9000	0.8950	0.9000	0.8739	15,100
Apr 1, 2024	0.8800	0.8950	0.8800	0.8950	0.8690	30,300
Mar 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8545	6,100
Mar 27, 2024	0.9000	0.9000	0.8800	0.8850	0.8593	6,300
Mar 26, 2024	0.9000	0.9000	0.8950	0.8950	0.8690	53,200
Mar 25, 2024	0.8850	0.9400	0.8850	0.8950	0.8690	10,200
Mar 22, 2024	0.9000	0.9350	0.8950	0.9000	0.8739	135,100
Mar 21, 2024	0.9450	0.9450	0.9350	0.9350	0.9079	116,400
Mar 20, 2024	0.9000	0.9700	0.9000	0.9700	0.9418	3,200
Mar 19, 2024	0.9000	0.9250	0.8950	0.9000	0.8739	153,000
Mar 18, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Mar 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	-
Mar 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	5,000
Mar 13, 2024	0.9000	0.9000	0.9000	0.9000	0.8739	100
Mar 12, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 11, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 8, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 7, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 6, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 5, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 4, 2024	0.9200	0.9200	0.9200	0.9200	0.8933	-
Mar 1, 2024	0.9300	0.9300	0.9200	0.9200	0.8933	9,000
Feb 29, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-
Feb 28, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-
Feb 27, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-
Feb 26, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-
Feb 23, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-
Feb 22, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-
Feb 21, 2024	0.9750	0.9750	0.9750	0.9750	0.9467	-

7210.KL FM Global Logistics Holdings Berhad

0.5800

-0.85%

8397.KL Tiong Nam Logistics Holdings Berhad

0.6950

+2.21%

5267.KL Xin Hwa Holdings Berhad

0.1700

-5.56%

0048.KL Ancom Logistics Berhad

0.1150

0.00%

7218.KL Arka Berhad

1.7000

0.00%

5303.KL Swift Haulage Berhad

0.4400

0.00%

0305.KL Sin-Kung Logistics Berhad

0.1400

-3.45%

4634.KL Pos Malaysia Berhad

0.2150

-2.27%

0199.KL Tri-Mode System (M) Berhad

0.2400

-4.00%

2062.KL Harbour-Link Group Berhad

1.3600

-0.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

See Hup Consolidated Berhad (7053.KL)

Related Tickers