HLT Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.025	0.025	0.025	0.025	0.025	602,700
2026-05-05	0.025	0.025	0.020	0.020	0.020	923,300
2026-05-04	0.025	0.025	0.020	0.020	0.020	1,459,800
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.030	0.030	0.025	0.025	0.025	125,400
2026-04-29	0.025	0.030	0.025	0.030	0.030	27,100
2026-04-28	0.025	0.030	0.025	0.030	0.030	1,621,400
2026-04-27	0.030	0.030	0.025	0.030	0.030	80,100
2026-04-24	0.025	0.030	0.025	0.030	0.030	3,100
2026-04-23	0.025	0.030	0.025	0.030	0.030	32,300
2026-04-22	0.025	0.030	0.025	0.030	0.030	10,200
2026-04-21	0.025	0.025	0.025	0.025	0.025	644,000
2026-04-20	0.025	0.030	0.025	0.025	0.025	235,100
2026-04-17	0.025	0.030	0.025	0.025	0.025	59,000
2026-04-16	0.025	0.030	0.025	0.030	0.030	1,100
2026-04-15	0.025	0.030	0.025	0.030	0.030	17,510,100
2026-04-14	0.025	0.030	0.025	0.025	0.025	135,000
2026-04-13	0.030	0.030	0.025	0.030	0.030	252,600
2026-04-10	0.025	0.035	0.025	0.030	0.030	26,366,100
2026-04-09	0.030	0.030	0.025	0.025	0.025	165,000
2026-04-08	0.025	0.025	0.025	0.025	0.025	1,120,200
2026-04-07	0.030	0.030	0.025	0.025	0.025	308,700
2026-04-06	0.030	0.035	0.025	0.030	0.030	3,421,500
2026-04-03	0.030	0.040	0.030	0.035	0.035	24,197,700
2026-04-02	0.025	0.030	0.025	0.030	0.030	2,422,800
2026-04-01	0.025	0.025	0.020	0.025	0.025	3,698,600
2026-03-31	0.025	0.030	0.025	0.025	0.025	1,982,100
2026-03-30	0.030	0.030	0.025	0.025	0.025	210,700
2026-03-27	0.025	0.025	0.025	0.025	0.025	36,000
2026-03-26	0.025	0.025	0.025	0.025	0.025	60,000
2026-03-25	0.025	0.025	0.025	0.025	0.025	310,000
2026-03-24	0.025	0.025	0.025	0.025	0.025	63,000
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	120,000
2026-03-18	0.030	0.030	0.025	0.025	0.025	299,400
2026-03-17	0.025	0.025	0.025	0.025	0.025	75,100
2026-03-16	0.025	0.030	0.025	0.030	0.030	132,000
2026-03-13	0.025	0.030	0.025	0.025	0.025	102,200
2026-03-12	0.025	0.025	0.025	0.025	0.025	0
2026-03-11	0.030	0.030	0.025	0.025	0.025	284,000
2026-03-10	0.025	0.025	0.025	0.025	0.025	5,300
2026-03-09	0.025	0.025	0.025	0.025	0.025	836,800
2026-03-06	0.025	0.025	0.025	0.025	0.025	500
2026-03-05	0.025	0.025	0.025	0.025	0.025	67,000
2026-03-04	0.025	0.025	0.025	0.025	0.025	22,400
2026-03-03	0.030	0.030	0.030	0.030	0.030	0
2026-03-02	0.025	0.030	0.025	0.030	0.030	2,512,600
2026-02-27	0.030	0.035	0.025	0.030	0.030	1,624,700
2026-02-26	0.030	0.030	0.025	0.030	0.030	1,863,100
2026-02-25	0.025	0.035	0.025	0.030	0.030	2,215,100
2026-02-24	0.025	0.025	0.025	0.025	0.025	156,000
2026-02-23	0.025	0.025	0.025	0.025	0.025	122,900
2026-02-20	0.025	0.025	0.025	0.025	0.025	2,800
2026-02-19	0.025	0.025	0.025	0.025	0.025	11,200
2026-02-16	0.025	0.025	0.025	0.025	0.025	0
2026-02-13	0.030	0.030	0.025	0.025	0.025	30,300
2026-02-12	0.025	0.035	0.025	0.030	0.030	2,710,600
2026-02-11	0.025	0.025	0.025	0.025	0.025	138,400
2026-02-10	0.025	0.030	0.025	0.030	0.030	195,800
2026-02-09	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 3 of 21 · 1,242 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.