HMC Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.050	5.140	5.030	5.050	4.667	1,134,387
2023-09-20	5.240	5.300	5.160	5.160	4.769	843,346
2023-09-19	5.300	5.330	5.210	5.300	4.898	664,728
2023-09-18	5.240	5.380	5.240	5.340	4.935	387,504
2023-09-15	5.450	5.505	5.370	5.370	4.963	1,955,783
2023-09-14	5.290	5.380	5.260	5.330	4.926	593,765
2023-09-13	5.490	5.540	5.370	5.370	4.963	516,604
2023-09-12	5.460	5.540	5.425	5.500	5.083	389,855
2023-09-11	5.330	5.450	5.330	5.450	5.037	578,318
2023-09-08	5.440	5.460	5.370	5.370	4.963	366,738
2023-09-07	5.400	5.470	5.350	5.410	5.000	424,284
2023-09-06	5.390	5.520	5.340	5.440	5.028	454,165
2023-09-05	5.330	5.410	5.300	5.340	4.935	416,948
2023-09-04	5.420	5.430	5.320	5.380	4.972	350,940
2023-09-01	5.380	5.400	5.330	5.360	4.954	342,892
2023-08-31	5.500	5.530	5.360	5.380	4.972	2,030,551
2023-08-30	5.260	5.420	5.210	5.400	4.991	1,013,899
2023-08-29	5.340	5.350	5.150	5.230	4.834	844,636
2023-08-28	5.270	5.350	5.210	5.330	4.871	750,434
2023-08-25	5.250	5.280	5.170	5.230	4.779	965,214
2023-08-24	5.560	5.610	5.350	5.370	4.907	2,536,840
2023-08-23	5.680	5.710	5.220	5.420	4.953	1,691,384
2023-08-22	5.180	5.240	5.130	5.220	4.770	588,874
2023-08-21	5.080	5.210	5.080	5.180	4.734	486,749
2023-08-18	4.960	5.100	4.960	5.090	4.651	424,169
2023-08-17	4.970	5.050	4.945	5.040	4.606	672,258
2023-08-16	4.870	5.050	4.860	5.010	4.578	624,058
2023-08-15	5.020	5.030	4.940	4.960	4.533	443,210
2023-08-14	4.940	5.040	4.930	4.980	4.551	297,381
2023-08-11	4.900	5.040	4.890	4.990	4.560	263,641
2023-08-10	4.970	5.025	4.890	4.940	4.514	650,298
2023-08-09	5.020	5.060	4.780	4.960	4.533	1,632,684
2023-08-08	5.060	5.070	5.010	5.070	4.633	322,308
2023-08-07	4.940	5.030	4.930	5.020	4.587	107,652
2023-08-04	4.910	4.985	4.905	4.970	4.542	704,961
2023-08-03	4.970	5.000	4.920	4.940	4.514	668,823
2023-08-02	5.130	5.150	4.985	5.010	4.578	616,019
2023-08-01	5.280	5.280	5.150	5.190	4.743	296,892
2023-07-31	5.270	5.300	5.175	5.180	4.734	320,596
2023-07-28	5.270	5.280	5.070	5.210	4.761	645,345
2023-07-27	5.140	5.325	5.130	5.320	4.862	396,526
2023-07-26	5.160	5.220	5.100	5.120	4.679	342,659
2023-07-25	5.200	5.220	5.120	5.160	4.715	325,537
2023-07-24	5.000	5.220	5.000	5.180	4.734	425,205
2023-07-21	5.040	5.110	5.020	5.070	4.633	1,157,418
2023-07-20	5.170	5.195	5.120	5.140	4.697	395,408
2023-07-19	5.130	5.170	5.060	5.140	4.697	357,582
2023-07-18	5.140	5.170	5.010	5.060	4.624	540,247
2023-07-17	5.130	5.200	5.010	5.170	4.724	628,258
2023-07-14	5.010	5.070	4.980	5.050	4.615	455,335
2023-07-13	4.880	4.990	4.860	4.990	4.560	579,476
2023-07-12	4.840	4.880	4.790	4.790	4.377	454,182
2023-07-11	4.810	4.860	4.745	4.780	4.368	1,358,041
2023-07-10	4.950	4.950	4.760	4.780	4.368	643,033
2023-07-07	4.870	4.930	4.830	4.850	4.432	469,749
2023-07-06	5.010	5.030	4.950	5.010	4.578	506,867
2023-07-05	5.100	5.140	5.030	5.030	4.596	696,173
2023-07-04	5.000	5.115	4.990	5.100	4.660	633,810
2023-07-03	5.050	5.080	4.980	4.980	4.551	774,116
2023-06-30	5.000	5.070	4.960	5.060	4.624	530,865

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.