HLT Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.035	0.035	0.025	0.030	0.030	556,000
2025-11-12	0.030	0.030	0.030	0.030	0.030	52,500
2025-11-11	0.030	0.030	0.030	0.030	0.030	52,100
2025-11-10	0.030	0.030	0.030	0.030	0.030	100,600
2025-11-07	0.025	0.030	0.025	0.030	0.030	1,536,000
2025-11-06	0.030	0.030	0.025	0.030	0.030	9,100
2025-11-05	0.035	0.035	0.030	0.030	0.030	395,100
2025-11-04	0.025	0.035	0.025	0.025	0.025	1,256,900
2025-11-03	0.030	0.030	0.030	0.030	0.030	390,100
2025-10-31	0.030	0.030	0.030	0.030	0.030	315,000
2025-10-30	0.030	0.030	0.030	0.030	0.030	970,000
2025-10-29	0.030	0.030	0.030	0.030	0.030	1,307,000
2025-10-28	0.030	0.030	0.030	0.030	0.030	62,100
2025-10-27	0.030	0.030	0.030	0.030	0.030	248,000
2025-10-24	0.030	0.030	0.030	0.030	0.030	62,600
2025-10-23	0.030	0.030	0.030	0.030	0.030	155,600
2025-10-22	0.030	0.035	0.030	0.030	0.030	2,645,200
2025-10-21	0.030	0.030	0.030	0.030	0.030	15,000
2025-10-17	0.035	0.035	0.030	0.035	0.035	440,600
2025-10-16	0.030	0.035	0.030	0.035	0.035	132,500
2025-10-15	0.030	0.035	0.030	0.035	0.035	234,300
2025-10-14	0.030	0.030	0.030	0.030	0.030	324,000
2025-10-13	0.030	0.035	0.030	0.030	0.030	593,500
2025-10-10	0.035	0.035	0.030	0.035	0.035	1,705,500
2025-10-09	0.030	0.040	0.030	0.035	0.035	8,717,000
2025-10-08	0.030	0.030	0.025	0.030	0.030	172,600
2025-10-07	0.030	0.030	0.030	0.030	0.030	531,100
2025-10-06	0.030	0.030	0.030	0.030	0.030	1,968,400
2025-10-03	0.035	0.035	0.030	0.030	0.030	341,000
2025-10-02	0.035	0.035	0.030	0.030	0.030	114,300
2025-10-01	0.030	0.030	0.030	0.030	0.030	53,400
2025-09-30	0.030	0.035	0.030	0.030	0.030	283,000
2025-09-29	0.030	0.030	0.030	0.030	0.030	1,476,500
2025-09-26	0.030	0.035	0.025	0.035	0.035	2,948,400
2025-09-25	0.035	0.035	0.030	0.030	0.030	1,175,600
2025-09-24	0.030	0.035	0.030	0.030	0.030	173,800
2025-09-23	0.030	0.035	0.025	0.030	0.030	2,306,200
2025-09-22	0.030	0.030	0.025	0.030	0.030	532,100
2025-09-19	0.025	0.030	0.025	0.030	0.030	1,301,500
2025-09-18	0.025	0.025	0.025	0.025	0.025	215,000
2025-09-17	0.025	0.025	0.025	0.025	0.025	62,900
2025-09-16	0.025	0.025	0.025	0.025	0.025	0
2025-09-15	0.025	0.025	0.025	0.025	0.025	0
2025-09-12	0.025	0.025	0.025	0.025	0.025	30,100
2025-09-11	0.025	0.025	0.025	0.025	0.025	125,800
2025-09-10	0.025	0.025	0.025	0.025	0.025	81,000
2025-09-09	0.025	0.025	0.025	0.025	0.025	100,000
2025-09-08	0.025	0.025	0.025	0.025	0.025	18,000
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.030	0.030	0.025	0.030	0.030	780,000
2025-09-03	0.025	0.030	0.025	0.030	0.030	77,000
2025-09-02	0.030	0.030	0.025	0.030	0.030	408,100
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.030	0.030	0.030	0.030	0.030	14,000
2025-08-28	0.030	0.030	0.030	0.030	0.030	249,000
2025-08-27	0.030	0.030	0.030	0.030	0.030	34,000
2025-08-26	0.030	0.035	0.030	0.030	0.030	142,100
2025-08-25	0.030	0.035	0.030	0.035	0.035	77,000
2025-08-22	0.030	0.030	0.025	0.030	0.030	1,720,400
2025-08-21	0.025	0.035	0.025	0.030	0.030	8,556,900

← NewerPage 5 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.