HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	5.070	5.070	4.840	4.990	4.444	454,793
2022-07-14	4.850	4.920	4.780	4.920	4.381	397,511
2022-07-13	5.000	5.000	4.750	4.890	4.355	1,019,919
2022-07-12	4.740	4.820	4.640	4.710	4.194	598,408
2022-07-11	4.750	4.820	4.640	4.690	4.176	267,523
2022-07-08	4.660	4.850	4.660	4.780	4.257	721,785
2022-07-07	4.900	4.900	4.770	4.820	4.292	1,122,896
2022-07-06	4.660	4.810	4.640	4.780	4.257	529,893
2022-07-05	4.780	4.820	4.690	4.770	4.248	432,351
2022-07-04	4.810	4.950	4.700	4.770	4.248	333,749
2022-07-01	4.590	4.740	4.590	4.640	4.132	445,834
2022-06-30	4.620	4.680	4.510	4.510	4.016	670,723
2022-06-29	4.650	4.760	4.570	4.620	4.114	670,392
2022-06-28	4.890	4.920	4.730	4.800	4.274	402,375
2022-06-27	4.760	4.900	4.680	4.860	4.328	594,326
2022-06-24	4.390	4.720	4.370	4.710	4.194	484,454
2022-06-23	4.370	4.400	4.280	4.360	3.883	311,144
2022-06-22	4.420	4.470	4.250	4.250	3.785	407,564
2022-06-21	4.430	4.560	4.230	4.500	4.007	671,153
2022-06-20	4.150	4.400	4.150	4.370	3.891	679,955
2022-06-17	4.200	4.250	4.120	4.140	3.687	2,681,416
2022-06-16	4.350	4.540	4.340	4.340	3.865	699,611
2022-06-15	4.620	4.620	4.230	4.250	3.785	640,365
2022-06-14	4.520	4.630	4.430	4.550	4.052	1,248,747
2022-06-10	4.710	4.830	4.540	4.790	4.265	605,573
2022-06-09	5.100	5.170	4.950	4.950	4.408	425,468
2022-06-08	5.410	5.410	5.180	5.190	4.622	321,600
2022-06-07	5.440	5.450	5.160	5.210	4.639	667,082
2022-06-06	5.490	5.550	5.380	5.480	4.880	609,910
2022-06-03	5.500	5.550	5.420	5.490	4.889	253,132
2022-06-02	5.350	5.530	5.350	5.400	4.809	203,399
2022-06-01	5.660	5.660	5.440	5.480	4.880	248,409
2022-05-31	5.580	5.660	5.490	5.600	4.987	756,224
2022-05-30	5.590	5.650	5.480	5.650	5.031	328,757
2022-05-27	5.380	5.470	5.370	5.420	4.826	294,619
2022-05-26	5.450	5.590	5.360	5.360	4.773	509,900
2022-05-25	5.800	5.800	5.480	5.500	4.898	442,282
2022-05-24	5.670	5.750	5.590	5.650	5.031	365,982
2022-05-23	5.670	5.770	5.600	5.680	5.058	238,130
2022-05-20	5.610	5.740	5.570	5.580	4.969	516,520
2022-05-19	5.600	5.770	5.570	5.740	5.111	395,288
2022-05-18	5.700	5.800	5.575	5.770	5.138	426,236
2022-05-17	5.920	5.990	5.650	5.700	5.076	428,542
2022-05-16	5.590	5.810	5.590	5.780	5.147	322,623
2022-05-13	5.590	5.740	5.510	5.580	4.969	711,648
2022-05-12	5.460	5.610	5.410	5.490	4.889	417,398
2022-05-11	5.500	5.690	5.500	5.600	4.987	376,781
2022-05-10	5.740	5.820	5.570	5.730	5.103	354,756
2022-05-09	5.780	6.020	5.780	5.800	5.165	2,136,410
2022-05-06	6.420	6.420	6.050	6.090	5.423	523,062
2022-05-05	6.340	6.610	6.290	6.530	5.815	423,527
2022-05-04	6.400	6.400	6.140	6.190	5.512	452,764
2022-05-03	6.550	6.550	6.240	6.340	5.646	414,446
2022-05-02	6.590	6.650	6.355	6.400	5.699	459,601
2022-04-29	6.570	6.770	6.570	6.760	6.020	267,451
2022-04-28	6.720	6.790	6.510	6.650	5.922	370,432
2022-04-27	6.940	6.940	6.720	6.740	6.002	353,661
2022-04-26	7.000	7.030	6.885	6.940	6.180	365,511
2022-04-22	7.300	7.320	7.120	7.150	6.367	169,689
2022-04-21	7.390	7.420	7.250	7.370	6.563	231,799

← NewerPage 19 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.