HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.470	3.630	3.470	3.590	3.281	3,845,697
2023-03-30	3.670	3.670	3.670	3.670	3.354	0
2023-03-29	3.550	3.670	3.520	3.670	3.354	84,732
2023-03-28	3.610	3.700	3.590	3.630	3.317	299,989
2023-03-27	3.610	3.800	3.600	3.660	3.345	244,666
2023-03-24	3.550	3.630	3.540	3.570	3.262	365,359
2023-03-23	3.650	3.730	3.620	3.670	3.354	623,774
2023-03-22	3.770	3.810	3.690	3.780	3.454	366,454
2023-03-21	3.720	3.790	3.720	3.770	3.445	367,841
2023-03-20	3.750	3.850	3.720	3.720	3.399	266,461
2023-03-17	3.810	3.945	3.800	3.830	3.500	1,827,628
2023-03-16	3.790	3.920	3.780	3.900	3.564	964,057
2023-03-15	3.800	3.890	3.710	3.870	3.536	814,906
2023-03-14	3.800	3.870	3.730	3.750	3.427	696,445
2023-03-13	3.910	3.930	3.815	3.870	3.536	707,919
2023-03-10	4.050	4.070	3.930	3.970	3.628	585,085
2023-03-09	4.240	4.240	4.100	4.100	3.747	261,419
2023-03-08	4.140	4.210	4.080	4.140	3.783	596,601
2023-03-07	4.220	4.285	4.190	4.270	3.902	479,481
2023-03-06	4.130	4.220	4.110	4.210	3.847	643,623
2023-03-03	4.100	4.220	4.080	4.080	3.728	918,467
2023-03-02	4.260	4.260	4.100	4.200	3.838	468,152
2023-03-01	4.210	4.270	4.130	4.240	3.875	441,112
2023-02-28	4.210	4.470	4.210	4.360	3.929	817,238
2023-02-27	4.300	4.340	4.190	4.260	3.839	683,798
2023-02-24	4.360	4.390	4.230	4.330	3.902	841,167
2023-02-23	4.450	4.450	4.290	4.300	3.875	537,112
2023-02-22	4.370	4.550	4.300	4.490	4.047	208,411
2023-02-21	4.460	4.540	4.440	4.510	4.065	540,829
2023-02-20	4.530	4.580	4.480	4.510	4.065	152,835
2023-02-17	4.590	4.620	4.505	4.580	4.128	293,293
2023-02-16	4.620	4.680	4.590	4.640	4.182	482,629
2023-02-15	4.700	4.700	4.560	4.580	4.128	146,315
2023-02-14	4.570	4.660	4.550	4.600	4.146	215,223
2023-02-13	4.450	4.600	4.450	4.570	4.119	176,168
2023-02-10	4.450	4.670	4.450	4.560	4.110	138,577
2023-02-09	4.580	4.630	4.550	4.620	4.164	201,042
2023-02-08	4.670	4.705	4.580	4.630	4.173	331,841
2023-02-07	4.800	4.970	4.730	4.740	4.272	372,631
2023-02-06	5.060	5.120	4.990	5.020	4.524	339,653
2023-02-03	5.020	5.150	5.020	5.150	4.641	405,530
2023-02-02	4.840	4.910	4.760	4.910	4.425	278,322
2023-02-01	4.630	4.760	4.620	4.680	4.218	164,691
2023-01-31	4.690	4.750	4.580	4.580	4.128	304,700
2023-01-30	4.850	4.880	4.725	4.740	4.272	158,206
2023-01-27	4.680	4.790	4.530	4.760	4.290	215,243
2023-01-25	4.690	4.800	4.660	4.710	4.245	257,429
2023-01-24	4.700	4.790	4.620	4.700	4.236	296,283
2023-01-23	4.560	4.610	4.500	4.610	4.155	177,274
2023-01-20	4.660	4.660	4.460	4.540	4.092	213,879
2023-01-19	4.630	4.630	4.520	4.520	4.074	191,175
2023-01-18	4.710	4.770	4.610	4.610	4.155	257,789
2023-01-17	4.630	4.690	4.600	4.670	4.209	211,239
2023-01-16	4.640	4.650	4.550	4.590	4.137	273,878
2023-01-13	4.510	4.650	4.510	4.560	4.110	147,783
2023-01-12	4.680	4.700	4.530	4.580	4.128	199,713
2023-01-11	4.360	4.490	4.340	4.490	4.047	143,285
2023-01-10	4.320	4.430	4.320	4.360	3.929	184,966
2023-01-09	4.460	4.480	4.390	4.420	3.983	100,135
2023-01-06	4.320	4.440	4.320	4.400	3.965	202,108

← NewerPage 16 of 22 · 1,264 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.