HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 7.310 | 7.445 | 7.290 | 7.350 | 6.853 | 1,168,997 |
| 2024-06-07 | 7.490 | 7.560 | 7.320 | 7.490 | 6.983 | 278,150 |
| 2024-06-06 | 7.530 | 7.600 | 7.400 | 7.500 | 6.993 | 576,543 |
| 2024-06-05 | 7.300 | 7.490 | 7.280 | 7.470 | 6.965 | 482,225 |
| 2024-06-04 | 7.220 | 7.325 | 7.220 | 7.280 | 6.787 | 382,612 |
| 2024-06-03 | 7.220 | 7.265 | 7.155 | 7.230 | 6.741 | 422,781 |
| 2024-05-31 | 7.300 | 7.300 | 7.090 | 7.200 | 6.713 | 1,582,344 |
| 2024-05-30 | 7.000 | 7.250 | 7.000 | 7.200 | 6.713 | 683,197 |
| 2024-05-29 | 7.020 | 7.230 | 7.020 | 7.160 | 6.676 | 893,699 |
| 2024-05-28 | 7.370 | 7.510 | 7.080 | 7.110 | 6.629 | 2,085,277 |
| 2024-05-27 | 7.050 | 7.490 | 7.040 | 7.250 | 6.759 | 4,327,910 |
| 2024-05-24 | 6.920 | 6.920 | 6.920 | 6.920 | 6.452 | 0 |
| 2024-05-23 | 6.940 | 6.975 | 6.810 | 6.920 | 6.452 | 470,902 |
| 2024-05-22 | 7.030 | 7.105 | 7.010 | 7.050 | 6.573 | 238,675 |
| 2024-05-21 | 7.000 | 7.090 | 6.980 | 7.020 | 6.545 | 529,357 |
| 2024-05-20 | 7.000 | 7.040 | 6.960 | 7.030 | 6.554 | 242,982 |
| 2024-05-17 | 7.000 | 7.070 | 6.960 | 6.990 | 6.517 | 573,014 |
| 2024-05-16 | 7.140 | 7.250 | 7.130 | 7.190 | 6.703 | 1,506,023 |
| 2024-05-15 | 6.960 | 6.980 | 6.910 | 6.980 | 6.508 | 284,455 |
| 2024-05-14 | 6.870 | 6.910 | 6.830 | 6.890 | 6.424 | 290,348 |
| 2024-05-13 | 7.020 | 7.040 | 6.795 | 6.880 | 6.414 | 364,596 |
| 2024-05-10 | 6.870 | 7.030 | 6.860 | 7.000 | 6.526 | 276,792 |
| 2024-05-09 | 7.010 | 7.030 | 6.840 | 6.870 | 6.405 | 739,380 |
| 2024-05-08 | 6.960 | 7.060 | 6.900 | 7.000 | 6.526 | 1,052,607 |
| 2024-05-07 | 6.930 | 7.130 | 6.810 | 6.900 | 6.433 | 841,996 |
| 2024-05-06 | 6.570 | 6.570 | 6.440 | 6.460 | 6.023 | 317,975 |
| 2024-05-03 | 6.450 | 6.715 | 6.440 | 6.490 | 6.051 | 644,412 |
| 2024-05-02 | 6.250 | 6.480 | 6.250 | 6.410 | 5.976 | 388,248 |
| 2024-05-01 | 6.270 | 6.320 | 6.230 | 6.260 | 5.836 | 481,902 |
| 2024-04-30 | 6.320 | 6.410 | 6.280 | 6.410 | 5.976 | 276,631 |
| 2024-04-29 | 6.200 | 6.360 | 6.200 | 6.360 | 5.930 | 328,416 |
| 2024-04-26 | 6.150 | 6.190 | 6.105 | 6.140 | 5.725 | 424,842 |
| 2024-04-24 | 6.240 | 6.280 | 6.220 | 6.260 | 5.836 | 326,226 |
| 2024-04-23 | 6.230 | 6.430 | 6.145 | 6.170 | 5.753 | 439,538 |
| 2024-04-22 | 6.180 | 6.190 | 6.100 | 6.190 | 5.771 | 520,061 |
| 2024-04-19 | 6.010 | 6.140 | 5.975 | 6.080 | 5.669 | 627,997 |
| 2024-04-18 | 6.200 | 6.260 | 6.170 | 6.200 | 5.780 | 244,597 |
| 2024-04-17 | 6.310 | 6.360 | 6.180 | 6.180 | 5.762 | 415,246 |
| 2024-04-16 | 6.430 | 6.430 | 6.235 | 6.260 | 5.836 | 1,370,371 |
| 2024-04-15 | 6.550 | 6.560 | 6.450 | 6.470 | 6.032 | 325,011 |
| 2024-04-12 | 6.690 | 6.710 | 6.550 | 6.550 | 6.107 | 253,749 |
| 2024-04-11 | 6.600 | 6.770 | 6.570 | 6.710 | 6.256 | 484,467 |
| 2024-04-10 | 6.810 | 6.870 | 6.750 | 6.810 | 6.349 | 184,264 |
| 2024-04-09 | 6.730 | 6.750 | 6.650 | 6.750 | 6.293 | 194,262 |
| 2024-04-08 | 6.680 | 6.770 | 6.650 | 6.710 | 6.256 | 344,998 |
| 2024-04-05 | 6.730 | 6.790 | 6.695 | 6.720 | 6.265 | 389,880 |
| 2024-04-04 | 6.660 | 6.810 | 6.660 | 6.770 | 6.312 | 435,074 |
| 2024-04-03 | 7.000 | 7.090 | 6.730 | 6.730 | 6.275 | 572,700 |
| 2024-04-02 | 7.080 | 7.130 | 7.005 | 7.010 | 6.536 | 346,575 |
| 2024-03-28 | 7.090 | 7.210 | 7.000 | 7.190 | 6.703 | 1,056,128 |
| 2024-03-27 | 7.090 | 7.110 | 7.000 | 7.000 | 6.526 | 319,402 |
| 2024-03-26 | 7.140 | 7.170 | 7.010 | 7.080 | 6.601 | 374,546 |
| 2024-03-25 | 7.180 | 7.230 | 7.140 | 7.200 | 6.713 | 293,370 |
| 2024-03-22 | 7.250 | 7.320 | 7.140 | 7.160 | 6.676 | 244,075 |
| 2024-03-21 | 7.260 | 7.335 | 7.230 | 7.240 | 6.750 | 399,197 |
| 2024-03-20 | 7.190 | 7.235 | 7.160 | 7.160 | 6.676 | 353,347 |
| 2024-03-19 | 7.140 | 7.320 | 7.140 | 7.140 | 6.657 | 589,370 |
| 2024-03-18 | 7.300 | 7.330 | 7.100 | 7.120 | 6.638 | 418,306 |
| 2024-03-15 | 7.100 | 7.350 | 7.100 | 7.290 | 6.797 | 1,090,017 |
| 2024-03-14 | 7.040 | 7.200 | 7.030 | 7.200 | 6.713 | 399,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0600 AUD |
| 2026-03-03 | 0.0600 AUD |
| 2025-08-26 | 0.0600 AUD |
| 2025-02-25 | 0.0600 AUD |
| 2024-08-27 | 0.0600 AUD |
| 2024-02-26 | 0.0600 AUD |
| 2023-08-29 | 0.0600 AUD |
| 2023-03-01 | 0.0600 AUD |
| 2022-09-01 | 0.0600 AUD |
| 2022-03-01 | 0.0600 AUD |
| 2021-09-02 | 0.0600 AUD |
| 2021-03-02 | 0.0600 AUD |
| 2020-09-03 | 0.0750 AUD |
| 2020-03-04 | 0.0450 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.