HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 7.100 | 7.190 | 6.980 | 7.060 | 6.582 | 347,553 |
| 2024-03-12 | 7.070 | 7.180 | 7.040 | 7.080 | 6.601 | 281,122 |
| 2024-03-11 | 6.970 | 7.100 | 6.970 | 7.070 | 6.592 | 156,630 |
| 2024-03-08 | 7.100 | 7.150 | 6.970 | 7.010 | 6.536 | 424,061 |
| 2024-03-07 | 7.010 | 7.050 | 6.945 | 7.000 | 6.526 | 781,942 |
| 2024-03-06 | 7.070 | 7.090 | 6.940 | 6.980 | 6.508 | 417,568 |
| 2024-03-05 | 7.010 | 7.040 | 6.950 | 7.000 | 6.526 | 679,824 |
| 2024-03-04 | 6.950 | 7.120 | 6.950 | 6.970 | 6.498 | 265,514 |
| 2024-03-01 | 7.010 | 7.080 | 6.940 | 7.000 | 6.526 | 470,125 |
| 2024-02-29 | 6.910 | 7.010 | 6.840 | 7.010 | 6.536 | 646,447 |
| 2024-02-28 | 6.970 | 7.090 | 6.920 | 6.940 | 6.470 | 458,599 |
| 2024-02-27 | 6.950 | 6.950 | 6.800 | 6.870 | 6.405 | 446,130 |
| 2024-02-26 | 6.970 | 6.970 | 6.760 | 6.860 | 6.396 | 423,673 |
| 2024-02-23 | 6.960 | 6.960 | 6.740 | 6.890 | 6.368 | 824,033 |
| 2024-02-22 | 7.000 | 7.010 | 6.860 | 6.940 | 6.414 | 561,776 |
| 2024-02-21 | 7.020 | 7.270 | 6.940 | 7.000 | 6.470 | 781,791 |
| 2024-02-20 | 6.220 | 6.930 | 6.220 | 6.860 | 6.340 | 785,386 |
| 2024-02-19 | 6.590 | 6.610 | 6.185 | 6.260 | 5.786 | 559,918 |
| 2024-02-16 | 6.540 | 6.550 | 6.440 | 6.520 | 6.026 | 383,741 |
| 2024-02-15 | 6.330 | 6.430 | 6.300 | 6.410 | 5.924 | 492,043 |
| 2024-02-14 | 6.050 | 6.270 | 5.980 | 6.240 | 5.767 | 367,017 |
| 2024-02-13 | 6.300 | 6.360 | 6.260 | 6.280 | 5.804 | 344,694 |
| 2024-02-12 | 6.190 | 6.410 | 6.190 | 6.300 | 5.823 | 199,151 |
| 2024-02-09 | 6.250 | 6.330 | 6.220 | 6.300 | 5.823 | 288,994 |
| 2024-02-08 | 6.310 | 6.380 | 6.220 | 6.280 | 5.804 | 223,332 |
| 2024-02-07 | 6.120 | 6.350 | 6.120 | 6.240 | 5.767 | 465,492 |
| 2024-02-06 | 5.900 | 6.200 | 5.900 | 6.160 | 5.693 | 429,117 |
| 2024-02-05 | 6.130 | 6.140 | 6.020 | 6.120 | 5.656 | 323,641 |
| 2024-02-02 | 6.030 | 6.160 | 6.030 | 6.140 | 5.675 | 577,125 |
| 2024-02-01 | 6.050 | 6.100 | 5.920 | 5.970 | 5.518 | 381,468 |
| 2024-01-31 | 5.970 | 6.200 | 5.950 | 6.160 | 5.693 | 604,259 |
| 2024-01-30 | 5.970 | 6.000 | 5.860 | 5.940 | 5.490 | 281,580 |
| 2024-01-29 | 5.890 | 5.930 | 5.855 | 5.890 | 5.444 | 360,714 |
| 2024-01-25 | 5.890 | 5.890 | 5.775 | 5.850 | 5.407 | 372,735 |
| 2024-01-24 | 5.790 | 5.870 | 5.750 | 5.860 | 5.416 | 244,117 |
| 2024-01-23 | 5.700 | 5.870 | 5.640 | 5.840 | 5.397 | 388,626 |
| 2024-01-22 | 5.510 | 5.730 | 5.510 | 5.720 | 5.287 | 374,322 |
| 2024-01-19 | 5.600 | 5.650 | 5.540 | 5.610 | 5.185 | 397,350 |
| 2024-01-18 | 5.450 | 5.575 | 5.450 | 5.520 | 5.102 | 253,055 |
| 2024-01-17 | 5.730 | 5.750 | 5.550 | 5.560 | 5.139 | 326,716 |
| 2024-01-16 | 5.600 | 5.720 | 5.520 | 5.700 | 5.268 | 424,563 |
| 2024-01-15 | 5.640 | 5.740 | 5.640 | 5.710 | 5.277 | 34,086 |
| 2024-01-12 | 5.500 | 5.710 | 5.500 | 5.680 | 5.250 | 131,747 |
| 2024-01-11 | 5.730 | 5.775 | 5.660 | 5.700 | 5.268 | 209,424 |
| 2024-01-10 | 5.720 | 5.800 | 5.620 | 5.650 | 5.222 | 268,225 |
| 2024-01-09 | 5.700 | 5.710 | 5.640 | 5.690 | 5.259 | 250,965 |
| 2024-01-08 | 5.700 | 5.730 | 5.550 | 5.580 | 5.157 | 227,306 |
| 2024-01-05 | 5.740 | 5.800 | 5.650 | 5.720 | 5.287 | 185,308 |
| 2024-01-04 | 5.830 | 5.850 | 5.690 | 5.700 | 5.268 | 354,501 |
| 2024-01-03 | 5.970 | 6.060 | 5.820 | 5.820 | 5.379 | 236,683 |
| 2024-01-02 | 6.200 | 6.220 | 6.060 | 6.080 | 5.619 | 158,880 |
| 2023-12-29 | 6.200 | 6.300 | 6.110 | 6.160 | 5.693 | 287,233 |
| 2023-12-28 | 6.170 | 6.210 | 6.110 | 6.170 | 5.702 | 388,863 |
| 2023-12-27 | 6.020 | 6.125 | 6.020 | 6.070 | 5.610 | 221,545 |
| 2023-12-22 | 5.920 | 5.970 | 5.870 | 5.900 | 5.453 | 219,900 |
| 2023-12-21 | 5.800 | 5.940 | 5.800 | 5.920 | 5.471 | 852,019 |
| 2023-12-20 | 6.090 | 6.090 | 5.950 | 5.990 | 5.536 | 302,810 |
| 2023-12-19 | 5.940 | 6.010 | 5.800 | 6.000 | 5.545 | 612,495 |
| 2023-12-18 | 5.950 | 6.000 | 5.880 | 5.960 | 5.508 | 427,254 |
| 2023-12-15 | 5.730 | 6.070 | 5.600 | 6.070 | 5.610 | 1,282,484 |
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.