HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.030	10.180	9.870	9.870	9.270	1,229,167
2025-02-20	10.460	10.480	10.000	10.000	9.392	1,728,704
2025-02-19	10.800	10.990	10.310	10.460	9.824	2,103,711
2025-02-18	11.070	11.410	10.360	10.880	10.219	4,081,559
2025-02-17	9.690	9.970	9.645	9.900	9.298	1,813,261
2025-02-14	9.710	9.730	9.500	9.730	9.138	905,510
2025-02-13	9.650	9.710	9.520	9.560	8.979	887,693
2025-02-12	9.650	9.710	9.540	9.590	9.007	644,138
2025-02-11	9.530	9.780	9.520	9.620	9.035	860,221
2025-02-10	9.390	9.550	9.325	9.500	8.922	1,384,517
2025-02-07	9.390	9.520	9.370	9.370	8.800	394,515
2025-02-06	9.400	9.505	9.350	9.420	8.847	924,907
2025-02-05	9.400	9.420	9.200	9.260	8.697	538,734
2025-02-04	9.420	9.420	9.200	9.310	8.744	626,198
2025-02-03	9.290	9.340	9.030	9.250	8.688	1,061,492
2025-01-31	9.680	9.680	9.460	9.510	8.932	947,897
2025-01-30	9.280	9.480	9.250	9.430	8.857	637,300
2025-01-29	9.200	9.350	9.125	9.350	8.782	858,137
2025-01-28	9.080	9.100	8.820	9.100	8.547	2,021,621
2025-01-24	9.400	9.565	9.390	9.450	8.876	811,360
2025-01-23	9.200	9.690	9.160	9.450	8.876	1,113,324
2025-01-22	9.240	9.400	9.200	9.250	8.688	1,390,761
2025-01-21	9.260	9.445	9.190	9.260	8.697	723,198
2025-01-20	9.270	9.315	9.070	9.070	8.519	564,873
2025-01-17	9.440	9.450	9.240	9.260	8.697	532,429
2025-01-16	9.650	9.650	9.320	9.380	8.810	672,205
2025-01-15	9.240	9.300	9.180	9.250	8.688	1,327,440
2025-01-14	9.550	9.570	9.140	9.240	8.678	971,460
2025-01-13	9.480	9.550	9.350	9.400	8.829	696,679
2025-01-10	9.820	9.890	9.690	9.700	9.110	535,994
2025-01-09	9.700	9.810	9.500	9.810	9.214	595,616
2025-01-08	9.940	10.050	9.660	9.710	9.120	1,384,200
2025-01-07	10.050	10.200	10.020	10.130	9.514	502,991
2025-01-06	10.140	10.180	9.940	10.000	9.392	385,979
2025-01-03	9.880	9.970	9.830	9.950	9.345	297,568
2025-01-02	9.750	9.940	9.700	9.940	9.336	510,590
2024-12-31	9.860	9.950	9.820	9.860	9.261	276,512
2024-12-30	10.030	10.150	9.840	9.950	9.345	727,813
2024-12-27	10.180	10.250	10.060	10.180	9.561	356,058
2024-12-24	10.260	10.295	10.050	10.160	9.542	299,280
2024-12-23	10.000	10.350	9.950	10.200	9.580	930,215
2024-12-20	9.700	10.060	9.660	9.940	9.336	4,093,918
2024-12-19	9.420	9.690	9.335	9.620	9.035	4,417,839
2024-12-18	9.920	10.430	9.900	10.060	9.448	1,410,419
2024-12-17	9.750	10.140	9.740	10.020	9.411	2,951,753
2024-12-16	11.150	11.220	9.730	9.730	9.138	6,265,513
2024-12-13	11.980	12.140	11.110	11.270	10.585	3,426,525
2024-12-12	12.040	12.390	11.740	12.150	11.411	892,585
2024-12-11	11.560	11.710	11.550	11.700	10.989	858,379
2024-12-10	12.200	12.350	11.570	11.610	10.904	1,177,657
2024-12-09	12.300	12.390	12.240	12.280	11.533	690,073
2024-12-06	12.350	12.400	12.220	12.350	11.599	843,660
2024-12-05	12.280	12.470	12.200	12.400	11.646	848,735
2024-12-04	12.330	12.460	12.165	12.190	11.449	784,444
2024-12-03	12.570	12.570	12.280	12.510	11.749	489,911
2024-12-02	12.350	12.590	12.320	12.460	11.703	683,691
2024-11-29	12.460	12.560	12.310	12.330	11.580	989,724
2024-11-28	12.530	12.630	12.460	12.540	11.778	946,761
2024-11-27	12.510	13.160	12.310	12.450	11.693	2,106,629
2024-11-26	12.240	12.380	12.160	12.270	11.524	773,631

← NewerPage 8 of 22 · 1,264 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.