HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.530	2.580	2.495	2.500	2.454	993,493
2026-04-30	2.470	2.560	2.450	2.490	2.444	1,186,773
2026-04-29	2.440	2.550	2.425	2.480	2.434	4,094,689
2026-04-28	2.420	2.500	2.410	2.460	2.415	1,297,149
2026-04-27	2.380	2.470	2.370	2.460	2.415	909,028
2026-04-24	2.330	2.405	2.300	2.400	2.356	766,126
2026-04-23	2.420	2.430	2.340	2.360	2.316	978,070
2026-04-22	2.420	2.420	2.340	2.380	2.336	1,408,996
2026-04-21	2.450	2.540	2.360	2.470	2.424	1,875,007
2026-04-20	2.480	2.520	2.410	2.440	2.395	1,268,570
2026-04-17	2.450	2.520	2.430	2.470	2.424	1,115,912
2026-04-16	2.360	2.450	2.320	2.450	2.405	2,345,860
2026-04-15	2.350	2.390	2.260	2.290	2.248	1,709,727
2026-04-14	2.370	2.405	2.320	2.350	2.307	699,811
2026-04-13	2.270	2.370	2.230	2.330	2.287	1,490,730
2026-04-10	2.340	2.350	2.290	2.320	2.277	2,952,021
2026-04-09	2.410	2.420	2.320	2.360	2.316	1,774,096
2026-04-08	2.550	2.580	2.430	2.460	2.415	3,073,357
2026-04-07	2.560	2.600	2.410	2.440	2.395	1,866,997
2026-04-02	2.730	2.815	2.490	2.520	2.474	3,398,951
2026-04-01	2.440	2.800	2.420	2.720	2.670	5,556,087
2026-03-31	2.210	2.350	2.190	2.340	2.297	1,723,433
2026-03-30	2.210	2.280	2.160	2.200	2.159	1,743,661
2026-03-27	2.230	2.270	2.205	2.270	2.228	1,155,777
2026-03-26	2.330	2.350	2.230	2.250	2.209	1,088,548
2026-03-25	2.240	2.340	2.220	2.330	2.287	891,971
2026-03-24	2.300	2.310	2.190	2.200	2.159	1,098,200
2026-03-23	2.200	2.285	2.165	2.260	2.218	1,898,100
2026-03-20	2.340	2.350	2.250	2.250	2.209	5,400,134
2026-03-19	2.340	2.340	2.250	2.330	2.287	2,080,267
2026-03-18	2.330	2.415	2.330	2.400	2.356	1,123,694
2026-03-17	2.350	2.385	2.310	2.340	2.297	972,277
2026-03-16	2.350	2.405	2.340	2.370	2.326	2,013,579
2026-03-13	2.300	2.415	2.240	2.350	2.307	2,718,209
2026-03-12	2.370	2.400	2.310	2.310	2.267	2,756,094
2026-03-11	2.450	2.470	2.350	2.420	2.375	2,586,566
2026-03-10	2.470	2.540	2.420	2.470	2.424	2,692,959
2026-03-09	2.490	2.500	2.360	2.420	2.375	3,354,382
2026-03-06	2.430	2.580	2.410	2.530	2.483	2,666,010
2026-03-05	2.510	2.520	2.410	2.460	2.415	3,121,862
2026-03-04	2.540	2.570	2.400	2.410	2.366	4,156,147
2026-03-03	2.680	2.740	2.540	2.560	2.513	4,023,196
2026-03-02	2.700	2.740	2.640	2.700	2.591	3,283,650
2026-02-27	2.900	2.900	2.770	2.780	2.668	2,990,017
2026-02-26	2.840	2.920	2.780	2.900	2.783	4,007,151
2026-02-25	2.800	2.880	2.755	2.810	2.697	4,273,037
2026-02-24	2.930	2.930	2.670	2.820	2.706	9,351,269
2026-02-23	3.070	3.110	2.955	2.960	2.841	3,060,703
2026-02-20	3.050	3.110	3.020	3.060	2.937	2,007,927
2026-02-19	3.150	3.170	3.000	3.130	3.004	1,990,417
2026-02-18	3.130	3.180	3.080	3.150	3.023	3,695,288
2026-02-17	3.090	3.100	3.020	3.060	2.937	2,358,586
2026-02-16	3.130	3.180	3.050	3.130	3.004	2,315,451
2026-02-13	3.290	3.290	3.100	3.110	2.985	2,813,945
2026-02-12	3.620	3.630	3.300	3.320	3.186	3,089,416
2026-02-11	3.740	3.750	3.590	3.600	3.455	1,890,500
2026-02-10	3.750	3.910	3.680	3.740	3.589	2,450,908
2026-02-09	4.020	4.090	3.690	3.720	3.570	8,337,515
2026-02-06	4.100	4.340	3.730	3.920	3.762	14,933,436
2026-02-05	4.030	4.100	3.980	4.030	3.868	1,839,382

← NewerPage 3 of 5 · 254 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.