HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.980	5.050	4.950	5.030	4.596	536,818
2023-06-28	4.800	4.970	4.800	4.970	4.542	528,984
2023-06-27	4.830	4.885	4.775	4.830	4.414	730,229
2023-06-26	4.760	4.830	4.730	4.800	4.386	686,551
2023-06-23	4.770	4.815	4.700	4.770	4.359	1,147,019
2023-06-22	4.960	4.960	4.750	4.800	4.386	825,553
2023-06-21	4.850	4.980	4.840	4.970	4.542	949,081
2023-06-20	4.740	4.850	4.680	4.850	4.432	655,375
2023-06-19	4.720	4.740	4.630	4.690	4.286	948,493
2023-06-16	4.630	4.680	4.550	4.610	4.213	10,196,252
2023-06-15	4.600	4.630	4.520	4.580	4.185	1,285,702
2023-06-14	4.520	4.580	4.480	4.550	4.158	1,019,564
2023-06-13	4.470	4.500	4.420	4.450	4.066	1,129,349
2023-06-09	4.460	4.470	4.400	4.400	4.021	487,247
2023-06-08	4.510	4.520	4.415	4.420	4.039	965,533
2023-06-07	4.600	4.600	4.460	4.520	4.130	651,026
2023-06-06	4.460	4.650	4.450	4.540	4.149	1,349,077
2023-06-05	4.470	4.505	4.405	4.480	4.094	742,260
2023-06-02	4.310	4.355	4.280	4.320	3.948	378,367
2023-06-01	4.380	4.410	4.260	4.290	3.920	756,303
2023-05-31	4.390	4.440	4.315	4.400	4.021	937,966
2023-05-30	4.490	4.490	4.360	4.400	4.021	244,705
2023-05-29	4.420	4.460	4.380	4.420	4.039	498,037
2023-05-26	4.270	4.340	4.240	4.300	3.929	379,872
2023-05-25	4.340	4.370	4.260	4.290	3.920	567,213
2023-05-24	4.390	4.430	4.315	4.370	3.993	428,824
2023-05-23	4.410	4.460	4.350	4.420	4.039	449,434
2023-05-22	4.340	4.430	4.320	4.350	3.975	793,487
2023-05-19	4.250	4.320	4.215	4.310	3.939	977,011
2023-05-18	4.230	4.300	4.200	4.220	3.856	375,315
2023-05-17	4.190	4.230	4.170	4.190	3.829	275,550
2023-05-16	4.250	4.280	4.190	4.240	3.875	512,610
2023-05-15	4.310	4.310	4.180	4.280	3.911	645,603
2023-05-12	4.290	4.340	4.245	4.300	3.929	788,082
2023-05-11	4.270	4.310	4.220	4.280	3.911	781,943
2023-05-10	4.150	4.220	4.130	4.180	3.820	532,895
2023-05-09	4.210	4.240	4.095	4.200	3.838	837,603
2023-05-08	4.110	4.260	4.110	4.240	3.875	655,012
2023-05-05	4.080	4.170	4.050	4.100	3.747	993,102
2023-05-04	3.980	4.080	3.970	4.030	3.683	387,370
2023-05-03	3.990	4.020	3.910	3.960	3.619	1,546,735
2023-05-02	4.160	4.295	4.050	4.080	3.728	2,147,035
2023-05-01	3.920	4.070	3.920	4.060	3.710	976,705
2023-04-28	3.900	3.960	3.845	3.920	3.582	843,008
2023-04-27	3.860	3.920	3.860	3.890	3.555	767,101
2023-04-26	3.870	3.960	3.850	3.940	3.600	1,115,638
2023-04-24	3.930	3.970	3.880	3.930	3.591	441,587
2023-04-21	3.830	3.920	3.830	3.880	3.546	2,933,992
2023-04-20	3.830	3.900	3.780	3.870	3.536	495,382
2023-04-19	3.720	3.820	3.720	3.790	3.463	478,079
2023-04-18	3.850	3.850	3.710	3.780	3.454	1,131,098
2023-04-17	3.910	3.920	3.780	3.820	3.491	459,185
2023-04-14	3.870	3.980	3.860	3.930	3.591	529,162
2023-04-13	3.820	3.870	3.790	3.850	3.518	2,818,814
2023-04-12	3.880	4.035	3.800	3.850	3.518	1,248,207
2023-04-11	3.820	3.840	3.720	3.780	3.454	1,311,260
2023-04-06	3.850	3.870	3.710	3.790	3.463	2,117,197
2023-04-05	3.720	3.810	3.670	3.750	3.427	1,790,860
2023-04-04	3.790	3.830	3.640	3.640	3.326	740,117
2023-04-03	3.620	3.780	3.620	3.760	3.436	837,060

← NewerPage 15 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.