HLT Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.020	0.020	0.015	0.020	0.020	290,400
2026-07-28	0.025	0.025	0.020	0.020	0.020	3,292,800
2026-07-27	0.020	0.020	0.020	0.020	0.020	342,200
2026-07-24	0.020	0.020	0.020	0.020	0.020	700
2026-07-23	0.025	0.025	0.025	0.025	0.025	12,500
2026-07-22	0.020	0.020	0.020	0.020	0.020	65,900
2026-07-21	0.020	0.025	0.020	0.025	0.025	25,300
2026-07-20	0.020	0.020	0.020	0.020	0.020	202,900
2026-07-17	0.020	0.020	0.020	0.020	0.020	894,100
2026-07-16	0.020	0.025	0.020	0.025	0.025	182,200
2026-07-15	0.020	0.020	0.020	0.020	0.020	75,000
2026-07-14	0.020	0.020	0.020	0.020	0.020	535,500
2026-07-13	0.020	0.020	0.020	0.020	0.020	0
2026-07-10	0.020	0.020	0.020	0.020	0.020	203,200
2026-07-09	0.025	0.025	0.020	0.020	0.020	113,000
2026-07-08	0.020	0.020	0.020	0.020	0.020	1,525,500
2026-07-07	0.025	0.025	0.025	0.025	0.025	0
2026-07-06	0.020	0.025	0.020	0.025	0.025	346,100
2026-07-03	0.020	0.025	0.020	0.020	0.020	42,000
2026-07-02	0.020	0.020	0.020	0.020	0.020	10,100
2026-07-01	0.020	0.025	0.020	0.025	0.025	44,100
2026-06-30	0.020	0.025	0.020	0.025	0.025	41,000
2026-06-29	0.020	0.020	0.020	0.020	0.020	80,000
2026-06-26	0.020	0.020	0.020	0.020	0.020	60,000
2026-06-25	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-24	0.020	0.025	0.020	0.020	0.020	2,864,100
2026-06-23	0.020	0.020	0.020	0.020	0.020	11,000
2026-06-22	0.020	0.020	0.020	0.020	0.020	7,000
2026-06-19	0.020	0.025	0.020	0.025	0.025	1,973,900
2026-06-18	0.020	0.025	0.020	0.025	0.025	45,200
2026-06-17	0.020	0.020	0.020	0.020	0.020	0
2026-06-16	0.025	0.025	0.020	0.020	0.020	3,000
2026-06-15	0.020	0.025	0.020	0.025	0.025	11,800
2026-06-12	0.020	0.020	0.020	0.020	0.020	30,000
2026-06-11	0.020	0.020	0.020	0.020	0.020	10,500
2026-06-10	0.020	0.025	0.020	0.020	0.020	83,000
2026-06-09	0.020	0.020	0.020	0.020	0.020	0
2026-06-08	0.020	0.030	0.020	0.020	0.020	1,560,700
2026-06-05	0.020	0.025	0.020	0.020	0.020	136,000
2026-06-04	0.025	0.025	0.025	0.025	0.025	25,000
2026-06-03	0.020	0.025	0.020	0.025	0.025	34,000
2026-06-02	0.025	0.025	0.025	0.025	0.025	0
2026-06-01	0.025	0.025	0.025	0.025	0.025	0
2026-05-29	0.020	0.025	0.020	0.025	0.025	16,000
2026-05-28	0.020	0.020	0.020	0.020	0.020	78,000
2026-05-27	0.020	0.020	0.020	0.020	0.020	0
2026-05-26	0.020	0.020	0.020	0.020	0.020	14,300
2026-05-25	0.025	0.025	0.020	0.020	0.020	28,000
2026-05-22	0.020	0.025	0.020	0.025	0.025	573,400
2026-05-21	0.020	0.030	0.020	0.020	0.020	346,600
2026-05-20	0.025	0.025	0.025	0.025	0.025	789,900
2026-05-19	0.025	0.025	0.025	0.025	0.025	27,400
2026-05-18	0.025	0.025	0.025	0.025	0.025	422,000
2026-05-15	0.030	0.030	0.025	0.025	0.025	384,000
2026-05-14	0.025	0.025	0.025	0.025	0.025	63,000
2026-05-13	0.030	0.030	0.025	0.025	0.025	134,800
2026-05-12	0.025	0.025	0.025	0.025	0.025	38,900
2026-05-11	0.025	0.030	0.025	0.025	0.025	394,800
2026-05-08	0.020	0.030	0.020	0.025	0.025	268,700
2026-05-07	0.025	0.030	0.020	0.020	0.020	704,000

← NewerPage 2 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.