HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.300 | 4.510 | 4.250 | 4.470 | 4.029 | 362,945 |
| 2022-10-07 | 4.610 | 4.740 | 4.580 | 4.640 | 4.182 | 284,908 |
| 2022-10-06 | 4.720 | 4.860 | 4.700 | 4.820 | 4.344 | 300,212 |
| 2022-10-05 | 4.760 | 4.870 | 4.720 | 4.840 | 4.362 | 418,638 |
| 2022-10-04 | 4.470 | 4.740 | 4.470 | 4.730 | 4.263 | 314,553 |
| 2022-10-03 | 4.380 | 4.450 | 4.330 | 4.410 | 3.974 | 153,248 |
| 2022-09-30 | 4.320 | 4.530 | 4.320 | 4.500 | 4.056 | 545,703 |
| 2022-09-29 | 4.710 | 4.710 | 4.460 | 4.480 | 4.038 | 567,271 |
| 2022-09-28 | 4.570 | 4.590 | 4.460 | 4.540 | 4.092 | 799,538 |
| 2022-09-27 | 4.630 | 4.680 | 4.490 | 4.550 | 4.101 | 448,715 |
| 2022-09-26 | 4.580 | 4.660 | 4.460 | 4.640 | 4.182 | 378,458 |
| 2022-09-23 | 4.860 | 4.870 | 4.600 | 4.620 | 4.164 | 727,326 |
| 2022-09-21 | 5.050 | 5.050 | 4.800 | 4.890 | 4.407 | 491,313 |
| 2022-09-20 | 5.140 | 5.140 | 4.910 | 4.970 | 4.479 | 360,779 |
| 2022-09-19 | 5.010 | 5.130 | 4.960 | 5.050 | 4.551 | 459,390 |
| 2022-09-16 | 4.790 | 5.060 | 4.760 | 5.060 | 4.560 | 1,600,414 |
| 2022-09-15 | 4.980 | 5.010 | 4.920 | 4.940 | 4.452 | 897,136 |
| 2022-09-14 | 4.820 | 4.940 | 4.760 | 4.930 | 4.443 | 473,811 |
| 2022-09-13 | 4.870 | 5.050 | 4.800 | 5.010 | 4.515 | 294,538 |
| 2022-09-12 | 5.100 | 5.100 | 4.730 | 4.790 | 4.317 | 549,079 |
| 2022-09-09 | 4.630 | 4.830 | 4.630 | 4.770 | 4.299 | 512,276 |
| 2022-09-08 | 4.900 | 5.050 | 4.750 | 4.780 | 4.308 | 451,014 |
| 2022-09-07 | 4.700 | 4.820 | 4.620 | 4.730 | 4.263 | 688,204 |
| 2022-09-06 | 4.800 | 4.950 | 4.800 | 4.800 | 4.326 | 551,017 |
| 2022-09-05 | 4.740 | 4.840 | 4.710 | 4.840 | 4.362 | 246,685 |
| 2022-09-02 | 4.740 | 4.800 | 4.670 | 4.720 | 4.254 | 233,685 |
| 2022-09-01 | 4.830 | 4.870 | 4.720 | 4.720 | 4.254 | 485,922 |
| 2022-08-31 | 4.980 | 5.090 | 4.960 | 5.030 | 4.479 | 279,545 |
| 2022-08-30 | 5.100 | 5.170 | 4.970 | 5.000 | 4.452 | 606,253 |
| 2022-08-29 | 5.190 | 5.240 | 4.940 | 4.970 | 4.426 | 626,325 |
| 2022-08-26 | 5.340 | 5.490 | 5.210 | 5.370 | 4.782 | 366,860 |
| 2022-08-25 | 5.440 | 5.440 | 5.215 | 5.300 | 4.720 | 605,109 |
| 2022-08-24 | 4.840 | 5.300 | 4.780 | 5.210 | 4.639 | 714,199 |
| 2022-08-23 | 4.730 | 4.820 | 4.700 | 4.700 | 4.185 | 266,406 |
| 2022-08-22 | 4.740 | 4.910 | 4.730 | 4.840 | 4.310 | 222,329 |
| 2022-08-19 | 4.990 | 5.010 | 4.840 | 4.890 | 4.355 | 372,845 |
| 2022-08-18 | 5.080 | 5.110 | 4.930 | 4.950 | 4.408 | 250,187 |
| 2022-08-17 | 5.050 | 5.120 | 4.970 | 5.120 | 4.559 | 226,445 |
| 2022-08-16 | 5.070 | 5.110 | 5.050 | 5.070 | 4.515 | 199,373 |
| 2022-08-15 | 5.030 | 5.130 | 5.010 | 5.120 | 4.559 | 205,727 |
| 2022-08-12 | 5.150 | 5.150 | 4.990 | 4.990 | 4.444 | 285,570 |
| 2022-08-11 | 5.260 | 5.260 | 5.130 | 5.230 | 4.657 | 411,534 |
| 2022-08-10 | 4.970 | 5.120 | 4.970 | 5.020 | 4.470 | 169,358 |
| 2022-08-09 | 5.060 | 5.130 | 5.060 | 5.090 | 4.533 | 197,701 |
| 2022-08-08 | 5.030 | 5.110 | 5.000 | 5.040 | 4.488 | 182,728 |
| 2022-08-05 | 5.050 | 5.190 | 5.050 | 5.160 | 4.595 | 255,156 |
| 2022-08-04 | 5.210 | 5.245 | 5.130 | 5.150 | 4.586 | 317,926 |
| 2022-08-03 | 4.970 | 5.140 | 4.970 | 5.060 | 4.506 | 403,396 |
| 2022-08-02 | 5.030 | 5.210 | 4.900 | 5.120 | 4.559 | 528,527 |
| 2022-08-01 | 5.240 | 5.350 | 5.220 | 5.220 | 4.648 | 270,749 |
| 2022-07-29 | 5.400 | 5.400 | 5.250 | 5.350 | 4.764 | 372,691 |
| 2022-07-28 | 5.230 | 5.330 | 5.160 | 5.270 | 4.693 | 492,248 |
| 2022-07-27 | 5.070 | 5.200 | 5.060 | 5.200 | 4.631 | 116,680 |
| 2022-07-26 | 5.050 | 5.190 | 4.930 | 5.160 | 4.595 | 252,743 |
| 2022-07-25 | 5.050 | 5.180 | 5.040 | 5.060 | 4.506 | 356,774 |
| 2022-07-22 | 4.720 | 5.230 | 4.720 | 5.110 | 4.550 | 420,018 |
| 2022-07-21 | 5.270 | 5.290 | 5.130 | 5.190 | 4.622 | 394,222 |
| 2022-07-20 | 5.250 | 5.350 | 5.180 | 5.310 | 4.729 | 357,670 |
| 2022-07-19 | 5.000 | 5.180 | 5.000 | 5.180 | 4.613 | 424,509 |
| 2022-07-18 | 5.140 | 5.140 | 4.900 | 5.100 | 4.542 | 273,088 |
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.