HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.170 | 3.190 | 3.100 | 3.120 | 2.994 | 1,357,654 |
| 2025-11-05 | 3.240 | 3.265 | 3.100 | 3.150 | 3.023 | 1,659,022 |
| 2025-11-04 | 3.230 | 3.280 | 3.130 | 3.240 | 3.110 | 2,471,856 |
| 2025-11-03 | 3.110 | 3.250 | 3.100 | 3.250 | 3.119 | 1,994,278 |
| 2025-10-31 | 3.190 | 3.210 | 3.100 | 3.100 | 2.975 | 1,502,532 |
| 2025-10-30 | 3.100 | 3.215 | 3.080 | 3.210 | 3.081 | 1,848,939 |
| 2025-10-29 | 3.180 | 3.200 | 3.095 | 3.120 | 2.994 | 2,249,762 |
| 2025-10-28 | 3.310 | 3.310 | 3.160 | 3.170 | 3.042 | 2,267,281 |
| 2025-10-27 | 3.300 | 3.330 | 3.250 | 3.280 | 3.148 | 1,904,699 |
| 2025-10-24 | 3.230 | 3.300 | 3.190 | 3.250 | 3.119 | 1,922,548 |
| 2025-10-23 | 3.260 | 3.290 | 3.200 | 3.200 | 3.071 | 1,099,402 |
| 2025-10-22 | 3.280 | 3.340 | 3.255 | 3.280 | 3.148 | 2,434,633 |
| 2025-10-21 | 3.220 | 3.250 | 3.170 | 3.220 | 3.090 | 2,142,743 |
| 2025-10-20 | 3.360 | 3.360 | 3.150 | 3.160 | 3.033 | 2,693,208 |
| 2025-10-17 | 3.390 | 3.580 | 3.320 | 3.370 | 3.234 | 3,003,266 |
| 2025-10-16 | 3.620 | 3.620 | 3.365 | 3.410 | 3.273 | 3,132,049 |
| 2025-10-15 | 3.350 | 3.660 | 3.320 | 3.620 | 3.474 | 6,272,186 |
| 2025-10-14 | 3.090 | 3.400 | 3.070 | 3.370 | 3.234 | 9,097,549 |
| 2025-10-13 | 3.150 | 3.170 | 3.055 | 3.100 | 2.975 | 4,778,595 |
| 2025-10-10 | 3.080 | 3.100 | 3.040 | 3.070 | 2.946 | 2,153,505 |
| 2025-10-09 | 3.150 | 3.165 | 3.090 | 3.090 | 2.966 | 1,872,663 |
| 2025-10-08 | 3.110 | 3.140 | 3.080 | 3.100 | 2.975 | 2,577,043 |
| 2025-10-07 | 3.190 | 3.220 | 3.110 | 3.120 | 2.994 | 3,743,506 |
| 2025-10-06 | 3.380 | 3.380 | 3.170 | 3.180 | 3.052 | 2,312,143 |
| 2025-10-03 | 3.300 | 3.430 | 3.260 | 3.360 | 3.225 | 6,985,500 |
| 2025-10-02 | 3.210 | 3.300 | 3.110 | 3.130 | 3.004 | 4,496,631 |
| 2025-10-01 | 3.170 | 3.210 | 3.115 | 3.200 | 3.071 | 2,676,221 |
| 2025-09-30 | 3.200 | 3.250 | 3.160 | 3.180 | 3.052 | 3,156,955 |
| 2025-09-29 | 3.300 | 3.335 | 3.210 | 3.230 | 3.100 | 2,573,177 |
| 2025-09-26 | 3.300 | 3.350 | 3.265 | 3.280 | 3.148 | 2,988,676 |
| 2025-09-25 | 3.250 | 3.390 | 3.220 | 3.350 | 3.215 | 3,637,365 |
| 2025-09-24 | 3.260 | 3.410 | 3.230 | 3.340 | 3.206 | 3,837,920 |
| 2025-09-23 | 3.400 | 3.410 | 3.310 | 3.330 | 3.196 | 2,241,406 |
| 2025-09-22 | 3.480 | 3.500 | 3.380 | 3.390 | 3.254 | 1,609,908 |
| 2025-09-19 | 3.450 | 3.530 | 3.430 | 3.430 | 3.292 | 3,799,701 |
| 2025-09-18 | 3.490 | 3.530 | 3.405 | 3.480 | 3.340 | 2,325,318 |
| 2025-09-17 | 3.570 | 3.590 | 3.490 | 3.520 | 3.378 | 2,219,715 |
| 2025-09-16 | 3.610 | 3.680 | 3.580 | 3.630 | 3.484 | 1,430,068 |
| 2025-09-15 | 3.830 | 3.835 | 3.650 | 3.650 | 3.503 | 1,916,938 |
| 2025-09-12 | 3.650 | 3.835 | 3.610 | 3.830 | 3.676 | 2,480,313 |
| 2025-09-11 | 3.670 | 3.700 | 3.590 | 3.600 | 3.455 | 1,686,907 |
| 2025-09-10 | 3.530 | 3.640 | 3.480 | 3.630 | 3.484 | 2,139,600 |
| 2025-09-09 | 3.660 | 3.660 | 3.505 | 3.530 | 3.388 | 2,191,734 |
| 2025-09-08 | 3.740 | 3.760 | 3.630 | 3.710 | 3.561 | 2,002,287 |
| 2025-09-05 | 3.480 | 3.750 | 3.455 | 3.750 | 3.599 | 3,043,374 |
| 2025-09-04 | 3.480 | 3.575 | 3.400 | 3.400 | 3.263 | 1,976,556 |
| 2025-09-03 | 3.590 | 3.620 | 3.530 | 3.530 | 3.388 | 967,770 |
| 2025-09-02 | 3.790 | 3.800 | 3.635 | 3.640 | 3.493 | 869,650 |
| 2025-09-01 | 3.870 | 3.870 | 3.740 | 3.760 | 3.609 | 1,603,606 |
| 2025-08-29 | 3.810 | 3.900 | 3.800 | 3.850 | 3.695 | 1,388,317 |
| 2025-08-28 | 3.810 | 3.840 | 3.740 | 3.820 | 3.666 | 1,270,879 |
| 2025-08-27 | 3.850 | 3.920 | 3.780 | 3.850 | 3.695 | 2,160,470 |
| 2025-08-26 | 3.860 | 3.910 | 3.790 | 3.850 | 3.695 | 2,873,395 |
| 2025-08-25 | 3.880 | 4.020 | 3.840 | 3.910 | 3.695 | 3,755,685 |
| 2025-08-22 | 3.830 | 3.890 | 3.725 | 3.780 | 3.572 | 2,807,440 |
| 2025-08-21 | 3.780 | 3.890 | 3.660 | 3.790 | 3.582 | 3,293,601 |
| 2025-08-20 | 3.270 | 3.880 | 3.250 | 3.850 | 3.638 | 9,266,464 |
| 2025-08-19 | 3.520 | 3.535 | 3.130 | 3.270 | 3.090 | 12,027,415 |
| 2025-08-18 | 3.560 | 3.660 | 3.500 | 3.500 | 3.308 | 1,810,018 |
| 2025-08-15 | 3.620 | 3.665 | 3.610 | 3.630 | 3.430 | 1,170,349 |
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.