HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.600 | 3.620 | 3.540 | 3.610 | 3.411 | 742,478 |
| 2025-08-13 | 3.630 | 3.665 | 3.530 | 3.570 | 3.374 | 817,479 |
| 2025-08-12 | 3.610 | 3.610 | 3.515 | 3.580 | 3.383 | 1,439,607 |
| 2025-08-11 | 3.560 | 3.670 | 3.525 | 3.630 | 3.430 | 1,864,467 |
| 2025-08-08 | 3.530 | 3.580 | 3.500 | 3.570 | 3.374 | 1,087,647 |
| 2025-08-07 | 3.590 | 3.590 | 3.470 | 3.510 | 3.317 | 1,935,129 |
| 2025-08-06 | 3.640 | 3.740 | 3.580 | 3.610 | 3.411 | 1,625,811 |
| 2025-08-05 | 3.620 | 3.690 | 3.520 | 3.640 | 3.440 | 1,749,633 |
| 2025-08-04 | 3.500 | 3.580 | 3.490 | 3.570 | 3.374 | 725,457 |
| 2025-08-01 | 3.520 | 3.570 | 3.460 | 3.530 | 3.336 | 2,513,031 |
| 2025-07-31 | 3.660 | 3.670 | 3.540 | 3.590 | 3.393 | 1,123,265 |
| 2025-07-30 | 3.600 | 3.690 | 3.530 | 3.670 | 3.468 | 979,873 |
| 2025-07-29 | 3.800 | 3.800 | 3.570 | 3.600 | 3.402 | 2,820,914 |
| 2025-07-28 | 3.710 | 3.820 | 3.710 | 3.740 | 3.534 | 1,476,123 |
| 2025-07-25 | 3.630 | 3.735 | 3.590 | 3.700 | 3.497 | 1,479,528 |
| 2025-07-24 | 3.720 | 3.730 | 3.630 | 3.630 | 3.430 | 2,492,403 |
| 2025-07-23 | 3.780 | 3.780 | 3.660 | 3.720 | 3.515 | 1,305,316 |
| 2025-07-22 | 3.790 | 3.810 | 3.710 | 3.720 | 3.515 | 1,247,173 |
| 2025-07-21 | 3.850 | 3.920 | 3.760 | 3.770 | 3.563 | 741,592 |
| 2025-07-18 | 3.840 | 3.880 | 3.800 | 3.850 | 3.638 | 1,288,468 |
| 2025-07-17 | 3.780 | 3.850 | 3.700 | 3.770 | 3.563 | 1,109,113 |
| 2025-07-16 | 3.700 | 3.730 | 3.650 | 3.720 | 3.515 | 1,197,874 |
| 2025-07-15 | 3.750 | 3.780 | 3.680 | 3.760 | 3.553 | 1,149,111 |
| 2025-07-14 | 3.760 | 3.780 | 3.670 | 3.720 | 3.515 | 1,284,509 |
| 2025-07-11 | 3.990 | 3.990 | 3.725 | 3.750 | 3.544 | 1,662,546 |
| 2025-07-10 | 3.840 | 4.000 | 3.760 | 3.900 | 3.686 | 2,771,989 |
| 2025-07-09 | 3.900 | 3.915 | 3.780 | 3.800 | 3.591 | 2,275,910 |
| 2025-07-08 | 4.040 | 4.040 | 3.890 | 3.890 | 3.676 | 4,113,693 |
| 2025-07-07 | 4.340 | 4.400 | 4.110 | 4.110 | 3.884 | 2,402,607 |
| 2025-07-04 | 4.400 | 4.470 | 4.220 | 4.370 | 4.130 | 3,658,161 |
| 2025-07-03 | 4.100 | 4.350 | 3.960 | 4.350 | 4.111 | 4,703,436 |
| 2025-07-02 | 4.290 | 4.395 | 4.080 | 4.080 | 3.856 | 5,206,879 |
| 2025-07-01 | 5.080 | 5.080 | 4.100 | 4.220 | 3.988 | 9,093,931 |
| 2025-06-30 | 5.110 | 5.140 | 5.030 | 5.100 | 4.820 | 1,338,288 |
| 2025-06-27 | 5.250 | 5.350 | 5.060 | 5.060 | 4.782 | 1,584,556 |
| 2025-06-26 | 5.040 | 5.285 | 5.030 | 5.220 | 4.933 | 2,469,124 |
| 2025-06-25 | 4.890 | 5.110 | 4.880 | 5.030 | 4.753 | 1,198,826 |
| 2025-06-24 | 4.700 | 4.970 | 4.660 | 4.930 | 4.659 | 1,965,900 |
| 2025-06-23 | 4.680 | 4.700 | 4.530 | 4.610 | 4.356 | 1,390,478 |
| 2025-06-20 | 4.770 | 4.890 | 4.745 | 4.790 | 4.527 | 1,545,229 |
| 2025-06-19 | 4.760 | 4.920 | 4.735 | 4.780 | 4.517 | 2,268,845 |
| 2025-06-18 | 4.770 | 4.840 | 4.665 | 4.700 | 4.442 | 776,126 |
| 2025-06-17 | 4.710 | 4.800 | 4.660 | 4.770 | 4.508 | 717,890 |
| 2025-06-16 | 4.680 | 4.780 | 4.640 | 4.740 | 4.479 | 1,042,536 |
| 2025-06-13 | 4.730 | 4.750 | 4.600 | 4.670 | 4.413 | 1,204,894 |
| 2025-06-12 | 4.870 | 4.900 | 4.740 | 4.740 | 4.479 | 1,744,032 |
| 2025-06-11 | 4.910 | 4.995 | 4.770 | 4.830 | 4.564 | 1,320,963 |
| 2025-06-10 | 4.850 | 4.990 | 4.830 | 4.910 | 4.640 | 1,420,920 |
| 2025-06-06 | 4.860 | 4.920 | 4.780 | 4.820 | 4.555 | 880,698 |
| 2025-06-05 | 4.970 | 5.000 | 4.800 | 4.900 | 4.631 | 1,501,286 |
| 2025-06-04 | 4.780 | 4.910 | 4.740 | 4.850 | 4.583 | 1,248,907 |
| 2025-06-03 | 4.850 | 4.860 | 4.760 | 4.790 | 4.527 | 1,303,658 |
| 2025-06-02 | 5.020 | 5.040 | 4.805 | 4.850 | 4.583 | 1,252,363 |
| 2025-05-30 | 5.000 | 5.175 | 4.970 | 5.050 | 4.772 | 2,694,241 |
| 2025-05-29 | 5.030 | 5.170 | 5.020 | 5.060 | 4.782 | 1,346,709 |
| 2025-05-28 | 5.070 | 5.070 | 4.920 | 4.950 | 4.678 | 1,294,119 |
| 2025-05-27 | 5.000 | 5.060 | 4.945 | 5.040 | 4.763 | 1,518,386 |
| 2025-05-26 | 5.260 | 5.290 | 5.020 | 5.060 | 4.782 | 1,354,791 |
| 2025-05-23 | 5.340 | 5.390 | 5.230 | 5.270 | 4.980 | 1,179,546 |
| 2025-05-22 | 5.150 | 5.350 | 5.120 | 5.260 | 4.971 | 1,292,223 |
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.