HLT Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.030	0.030	0.025	0.025	0.025	20,000
2026-02-05	0.025	0.030	0.025	0.030	0.030	3,757,800
2026-02-04	0.025	0.030	0.025	0.025	0.025	1,068,800
2026-02-03	0.030	0.030	0.025	0.025	0.025	139,000
2026-01-30	0.030	0.030	0.030	0.030	0.030	0
2026-01-29	0.025	0.030	0.025	0.030	0.030	2,373,400
2026-01-28	0.030	0.030	0.025	0.025	0.025	220,700
2026-01-27	0.025	0.030	0.025	0.030	0.030	550,400
2026-01-26	0.025	0.025	0.025	0.025	0.025	207,000
2026-01-23	0.025	0.025	0.025	0.025	0.025	748,800
2026-01-22	0.025	0.030	0.025	0.025	0.025	73,000
2026-01-21	0.030	0.030	0.030	0.030	0.030	40,000
2026-01-20	0.030	0.030	0.030	0.030	0.030	5,000
2026-01-19	0.025	0.025	0.025	0.025	0.025	83,000
2026-01-16	0.025	0.025	0.025	0.025	0.025	32,800
2026-01-15	0.030	0.030	0.025	0.025	0.025	41,200
2026-01-14	0.025	0.030	0.025	0.030	0.030	225,100
2026-01-13	0.025	0.025	0.025	0.025	0.025	85,300
2026-01-12	0.025	0.025	0.025	0.025	0.025	104,200
2026-01-09	0.025	0.025	0.025	0.025	0.025	323,600
2026-01-08	0.030	0.030	0.030	0.030	0.030	103,100
2026-01-07	0.030	0.030	0.030	0.030	0.030	150,000
2026-01-06	0.025	0.025	0.025	0.025	0.025	2,100
2026-01-05	0.025	0.025	0.025	0.025	0.025	385,900
2026-01-02	0.025	0.025	0.025	0.025	0.025	30,200
2026-01-01	0.025	0.025	0.025	0.025	0.025	0
2025-12-31	0.025	0.030	0.025	0.025	0.025	130,100
2025-12-30	0.025	0.030	0.025	0.025	0.025	1,381,000
2025-12-29	0.025	0.025	0.025	0.025	0.025	929,500
2025-12-26	0.025	0.030	0.025	0.025	0.025	55,000
2025-12-25	0.025	0.025	0.025	0.025	0.025	0
2025-12-24	0.030	0.030	0.025	0.025	0.025	47,300
2025-12-23	0.025	0.030	0.025	0.030	0.030	100,000
2025-12-22	0.030	0.030	0.025	0.025	0.025	96,700
2025-12-19	0.030	0.030	0.030	0.030	0.030	810,000
2025-12-18	0.030	0.030	0.030	0.030	0.030	151,000
2025-12-17	0.025	0.025	0.025	0.025	0.025	465,700
2025-12-16	0.025	0.030	0.025	0.030	0.030	1,030,100
2025-12-15	0.025	0.030	0.025	0.030	0.030	1,152,900
2025-12-12	0.025	0.025	0.025	0.025	0.025	1,452,500
2025-12-11	0.025	0.025	0.025	0.025	0.025	139,000
2025-12-10	0.025	0.025	0.025	0.025	0.025	87,800
2025-12-09	0.025	0.025	0.025	0.025	0.025	86,000
2025-12-08	0.025	0.025	0.025	0.025	0.025	369,000
2025-12-05	0.025	0.030	0.025	0.025	0.025	145,800
2025-12-04	0.025	0.025	0.025	0.025	0.025	39,300
2025-12-03	0.025	0.025	0.025	0.025	0.025	800,100
2025-12-02	0.025	0.030	0.025	0.030	0.030	803,000
2025-12-01	0.030	0.030	0.025	0.025	0.025	75,000
2025-11-28	0.025	0.025	0.025	0.025	0.025	200,000
2025-11-27	0.030	0.030	0.025	0.025	0.025	1,003,000
2025-11-26	0.025	0.030	0.025	0.030	0.030	1,676,400
2025-11-25	0.025	0.025	0.025	0.025	0.025	94,800
2025-11-24	0.025	0.025	0.025	0.025	0.025	56,900
2025-11-21	0.025	0.025	0.025	0.025	0.025	363,800
2025-11-20	0.025	0.025	0.025	0.025	0.025	11,000
2025-11-19	0.030	0.030	0.025	0.025	0.025	51,000
2025-11-18	0.030	0.030	0.030	0.030	0.030	3,000
2025-11-17	0.025	0.025	0.025	0.025	0.025	177,900
2025-11-14	0.025	0.035	0.025	0.030	0.030	519,700

← NewerPage 4 of 5 · 258 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.