HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.355	0.370	0.350	0.370	0.354	1,189,200
2024-05-15	0.350	0.355	0.350	0.350	0.335	266,700
2024-05-14	0.345	0.350	0.345	0.345	0.330	204,500
2024-05-13	0.345	0.350	0.340	0.350	0.335	154,500
2024-05-10	0.345	0.345	0.340	0.345	0.330	451,100
2024-05-09	0.335	0.345	0.335	0.345	0.330	396,800
2024-05-08	0.335	0.340	0.330	0.335	0.321	282,000
2024-05-07	0.335	0.335	0.330	0.335	0.321	168,400
2024-05-06	0.330	0.330	0.330	0.330	0.316	95,600
2024-05-03	0.330	0.330	0.330	0.330	0.316	143,000
2024-05-02	0.330	0.335	0.325	0.335	0.321	132,500
2024-04-30	0.330	0.330	0.325	0.330	0.316	216,900
2024-04-29	0.335	0.335	0.325	0.330	0.316	204,600
2024-04-26	0.335	0.335	0.330	0.330	0.316	349,000
2024-04-25	0.330	0.335	0.325	0.330	0.316	378,100
2024-04-24	0.345	0.345	0.330	0.335	0.321	1,131,200
2024-04-23	0.350	0.355	0.335	0.350	0.335	592,100
2024-04-22	0.350	0.365	0.350	0.355	0.340	3,066,700
2024-04-19	0.330	0.345	0.325	0.345	0.330	561,800
2024-04-18	0.325	0.330	0.325	0.330	0.316	151,000
2024-04-17	0.325	0.330	0.325	0.325	0.311	79,700
2024-04-16	0.330	0.330	0.320	0.330	0.316	282,600
2024-04-15	0.325	0.330	0.325	0.330	0.316	206,100
2024-04-12	0.330	0.335	0.330	0.335	0.321	225,400
2024-04-09	0.345	0.345	0.335	0.335	0.321	200
2024-04-08	0.340	0.340	0.330	0.330	0.316	77,100
2024-04-05	0.340	0.340	0.330	0.335	0.321	118,800
2024-04-04	0.340	0.345	0.335	0.335	0.321	198,000
2024-04-03	0.330	0.350	0.330	0.340	0.326	2,338,100
2024-04-02	0.325	0.325	0.325	0.325	0.311	102,000
2024-04-01	0.320	0.325	0.320	0.325	0.311	98,800
2024-03-29	0.320	0.325	0.320	0.320	0.307	118,000
2024-03-27	0.320	0.325	0.320	0.325	0.311	32,000
2024-03-26	0.325	0.325	0.320	0.320	0.307	137,800
2024-03-25	0.320	0.325	0.320	0.325	0.311	28,000
2024-03-22	0.325	0.325	0.320	0.325	0.311	329,100
2024-03-21	0.320	0.325	0.320	0.325	0.311	34,000
2024-03-20	0.325	0.325	0.325	0.325	0.311	131,200
2024-03-19	0.330	0.340	0.330	0.335	0.321	231,000
2024-03-18	0.325	0.345	0.325	0.330	0.316	213,300
2024-03-14	0.325	0.330	0.325	0.330	0.313	7,000
2024-03-13	0.325	0.325	0.325	0.325	0.308	121,500
2024-03-12	0.325	0.330	0.325	0.330	0.313	6,500
2024-03-11	0.330	0.330	0.325	0.325	0.308	2,300
2024-03-08	0.325	0.325	0.320	0.325	0.308	75,000
2024-03-07	0.325	0.325	0.320	0.320	0.303	62,700
2024-03-05	0.325	0.325	0.325	0.325	0.308	2,000
2024-03-04	0.320	0.325	0.320	0.325	0.308	24,800
2024-03-01	0.325	0.325	0.320	0.320	0.303	265,800
2024-02-29	0.335	0.335	0.325	0.325	0.308	79,000
2024-02-28	0.330	0.335	0.330	0.335	0.317	27,600
2024-02-27	0.320	0.335	0.320	0.335	0.317	38,800
2024-02-26	0.340	0.340	0.340	0.340	0.322	9,300
2024-02-23	0.330	0.340	0.325	0.340	0.322	86,800
2024-02-22	0.320	0.330	0.320	0.330	0.313	220,000
2024-02-21	0.325	0.325	0.320	0.325	0.308	250,000
2024-02-20	0.325	0.325	0.320	0.325	0.308	249,200
2024-02-16	0.330	0.330	0.325	0.325	0.308	35,600
2024-02-15	0.320	0.330	0.320	0.330	0.313	422,800
2024-02-14	0.325	0.325	0.320	0.325	0.308	384,300

← NewerPage 10 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0017 MYR
2026-03-17	0.0027 MYR
2025-09-09	0.0013 MYR
2025-03-14	0.0018 MYR
2024-09-06	0.0018 MYR
2024-03-15	0.0035 MYR
2023-09-15	0.0030 MYR
2023-03-09	0.0035 MYR
2022-09-05	0.0050 MYR
2022-03-11	0.0035 MYR
2021-12-06	0.0050 MYR
2021-09-06	0.0050 MYR
2021-06-04	0.0040 MYR
2021-03-05	0.0050 MYR
2020-12-04	0.0038 MYR
2020-09-09	0.0050 MYR
2020-03-10	0.0038 MYR
2019-12-12	0.0038 MYR
2019-09-19	0.0050 MYR

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