HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.550 | 5.590 | 5.290 | 5.290 | 4.999 | 1,998,859 |
| 2025-05-20 | 5.610 | 5.760 | 5.610 | 5.700 | 5.387 | 1,490,699 |
| 2025-05-19 | 5.700 | 5.760 | 5.580 | 5.580 | 5.273 | 1,495,130 |
| 2025-05-16 | 5.580 | 5.770 | 5.580 | 5.730 | 5.415 | 972,181 |
| 2025-05-15 | 5.630 | 5.675 | 5.520 | 5.560 | 5.254 | 1,142,480 |
| 2025-05-14 | 5.640 | 5.730 | 5.620 | 5.640 | 5.330 | 1,874,865 |
| 2025-05-13 | 5.590 | 5.730 | 5.515 | 5.580 | 5.273 | 3,748,363 |
| 2025-05-12 | 5.300 | 5.455 | 5.260 | 5.380 | 5.084 | 1,263,690 |
| 2025-05-09 | 5.250 | 5.325 | 5.190 | 5.210 | 4.923 | 1,598,333 |
| 2025-05-08 | 5.180 | 5.290 | 5.015 | 5.230 | 4.942 | 1,940,213 |
| 2025-05-07 | 4.820 | 5.110 | 4.820 | 5.090 | 4.810 | 2,584,637 |
| 2025-05-06 | 5.150 | 5.190 | 4.760 | 4.870 | 4.602 | 2,521,102 |
| 2025-05-05 | 5.330 | 5.380 | 5.070 | 5.170 | 4.886 | 1,857,405 |
| 2025-05-02 | 5.190 | 5.350 | 5.120 | 5.260 | 4.971 | 2,236,440 |
| 2025-05-01 | 4.860 | 5.320 | 4.860 | 5.260 | 4.971 | 2,294,079 |
| 2025-04-30 | 4.930 | 5.030 | 4.860 | 4.860 | 4.593 | 1,848,212 |
| 2025-04-29 | 4.850 | 4.970 | 4.750 | 4.930 | 4.659 | 3,763,827 |
| 2025-04-28 | 4.750 | 4.855 | 4.680 | 4.680 | 4.423 | 1,927,414 |
| 2025-04-24 | 4.580 | 4.700 | 4.530 | 4.670 | 4.413 | 1,570,076 |
| 2025-04-23 | 4.490 | 4.660 | 4.430 | 4.600 | 4.347 | 2,208,650 |
| 2025-04-22 | 4.510 | 4.510 | 4.340 | 4.410 | 4.167 | 1,079,392 |
| 2025-04-17 | 4.490 | 4.570 | 4.420 | 4.570 | 4.319 | 2,123,816 |
| 2025-04-16 | 4.560 | 4.630 | 4.515 | 4.530 | 4.281 | 2,441,891 |
| 2025-04-15 | 4.650 | 4.890 | 4.575 | 4.620 | 4.366 | 1,824,873 |
| 2025-04-14 | 4.620 | 4.850 | 4.550 | 4.750 | 4.489 | 1,572,534 |
| 2025-04-11 | 4.680 | 4.680 | 4.450 | 4.630 | 4.375 | 1,605,752 |
| 2025-04-10 | 5.120 | 5.270 | 4.820 | 4.940 | 4.668 | 3,120,468 |
| 2025-04-09 | 4.650 | 4.780 | 4.510 | 4.590 | 4.338 | 2,852,088 |
| 2025-04-08 | 5.100 | 5.140 | 4.680 | 4.780 | 4.517 | 3,185,965 |
| 2025-04-07 | 4.930 | 5.020 | 4.540 | 4.960 | 4.687 | 6,254,866 |
| 2025-04-04 | 5.690 | 5.780 | 5.300 | 5.330 | 5.037 | 3,030,277 |
| 2025-04-03 | 5.950 | 6.030 | 5.740 | 5.990 | 5.661 | 1,943,990 |
| 2025-04-02 | 5.960 | 6.120 | 5.825 | 6.110 | 5.774 | 2,900,456 |
| 2025-04-01 | 6.200 | 6.200 | 5.945 | 6.010 | 5.679 | 3,457,504 |
| 2025-03-31 | 6.410 | 6.540 | 6.230 | 6.230 | 5.887 | 1,260,833 |
| 2025-03-28 | 6.570 | 6.610 | 6.480 | 6.610 | 6.246 | 1,212,300 |
| 2025-03-27 | 6.800 | 6.805 | 6.530 | 6.670 | 6.303 | 1,537,468 |
| 2025-03-26 | 6.970 | 7.010 | 6.760 | 6.840 | 6.464 | 2,557,962 |
| 2025-03-25 | 7.210 | 7.230 | 6.880 | 6.960 | 6.577 | 3,206,488 |
| 2025-03-24 | 7.230 | 7.275 | 7.140 | 7.230 | 6.832 | 799,862 |
| 2025-03-21 | 7.290 | 7.390 | 7.230 | 7.260 | 6.861 | 1,724,200 |
| 2025-03-20 | 7.260 | 7.350 | 7.200 | 7.320 | 6.917 | 868,552 |
| 2025-03-19 | 7.220 | 7.360 | 7.140 | 7.200 | 6.804 | 819,766 |
| 2025-03-18 | 7.300 | 7.360 | 7.185 | 7.280 | 6.880 | 1,423,285 |
| 2025-03-17 | 7.430 | 7.430 | 7.190 | 7.210 | 6.813 | 807,843 |
| 2025-03-14 | 7.120 | 7.410 | 7.120 | 7.370 | 6.965 | 747,372 |
| 2025-03-13 | 7.500 | 7.810 | 7.260 | 7.260 | 6.861 | 781,217 |
| 2025-03-12 | 7.310 | 7.430 | 7.130 | 7.360 | 6.955 | 1,642,754 |
| 2025-03-11 | 7.930 | 7.960 | 7.240 | 7.340 | 6.936 | 3,958,355 |
| 2025-03-10 | 8.210 | 8.220 | 8.040 | 8.130 | 7.683 | 526,506 |
| 2025-03-07 | 8.320 | 8.380 | 8.130 | 8.180 | 7.730 | 1,173,972 |
| 2025-03-06 | 8.530 | 8.600 | 8.300 | 8.470 | 8.004 | 1,350,189 |
| 2025-03-05 | 8.500 | 8.630 | 8.390 | 8.520 | 8.051 | 1,092,054 |
| 2025-03-04 | 9.220 | 9.250 | 8.600 | 8.600 | 8.127 | 2,409,103 |
| 2025-03-03 | 9.200 | 9.350 | 9.160 | 9.260 | 8.751 | 556,409 |
| 2025-02-28 | 9.620 | 9.645 | 9.050 | 9.140 | 8.637 | 2,492,177 |
| 2025-02-27 | 9.680 | 9.760 | 9.520 | 9.570 | 9.044 | 868,833 |
| 2025-02-26 | 9.720 | 9.740 | 9.580 | 9.620 | 9.091 | 1,137,390 |
| 2025-02-25 | 9.760 | 9.840 | 9.600 | 9.740 | 9.204 | 1,010,147 |
| 2025-02-24 | 9.880 | 10.030 | 9.570 | 9.780 | 9.185 | 1,228,845 |
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.