HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.330	0.330	0.325	0.325	0.308	630,500
2024-02-09	0.325	0.335	0.320	0.330	0.313	400,800
2024-02-08	0.330	0.330	0.325	0.325	0.308	126,100
2024-02-06	0.335	0.335	0.330	0.330	0.313	151,800
2024-02-05	0.335	0.335	0.330	0.330	0.313	18,200
2024-02-02	0.330	0.335	0.330	0.335	0.317	155,600
2024-01-31	0.335	0.340	0.330	0.340	0.322	96,000
2024-01-30	0.335	0.335	0.330	0.335	0.317	332,100
2024-01-29	0.335	0.340	0.335	0.340	0.322	195,000
2024-01-26	0.345	0.345	0.340	0.340	0.322	280,000
2024-01-24	0.340	0.345	0.340	0.340	0.322	65,500
2024-01-23	0.340	0.345	0.340	0.340	0.322	222,000
2024-01-22	0.340	0.345	0.335	0.340	0.322	834,700
2024-01-19	0.345	0.345	0.340	0.345	0.327	328,000
2024-01-18	0.350	0.350	0.340	0.345	0.327	280,000
2024-01-17	0.350	0.350	0.345	0.350	0.332	150,000
2024-01-16	0.365	0.365	0.345	0.350	0.332	283,700
2024-01-15	0.365	0.365	0.355	0.360	0.341	148,900
2024-01-12	0.365	0.365	0.355	0.360	0.341	35,300
2024-01-11	0.390	0.390	0.360	0.365	0.346	936,000
2024-01-10	0.365	0.390	0.365	0.385	0.365	1,919,000
2024-01-09	0.360	0.370	0.360	0.370	0.351	316,100
2024-01-08	0.360	0.360	0.360	0.360	0.341	212,700
2024-01-05	0.355	0.365	0.355	0.360	0.341	122,300
2024-01-04	0.350	0.350	0.350	0.350	0.332	30,000
2024-01-03	0.350	0.350	0.350	0.350	0.332	208,000
2024-01-02	0.350	0.350	0.350	0.350	0.332	3,000
2023-12-29	0.355	0.355	0.345	0.350	0.332	255,000
2023-12-28	0.355	0.355	0.355	0.355	0.336	18,000
2023-12-27	0.355	0.355	0.355	0.355	0.336	73,800
2023-12-26	0.350	0.350	0.350	0.350	0.332	44,000
2023-12-21	0.360	0.360	0.350	0.350	0.332	163,600
2023-12-19	0.355	0.355	0.350	0.355	0.336	57,800
2023-12-18	0.350	0.355	0.350	0.355	0.336	111,900
2023-12-15	0.350	0.360	0.350	0.360	0.341	44,100
2023-12-14	0.345	0.350	0.345	0.350	0.332	197,600
2023-12-13	0.345	0.345	0.345	0.345	0.327	39,000
2023-12-12	0.345	0.345	0.345	0.345	0.327	71,100
2023-12-11	0.350	0.350	0.345	0.345	0.327	192,100
2023-12-08	0.350	0.350	0.350	0.350	0.332	80,000
2023-12-07	0.355	0.355	0.350	0.355	0.336	42,000
2023-12-06	0.350	0.355	0.350	0.355	0.336	445,200
2023-12-05	0.365	0.365	0.365	0.365	0.346	200
2023-12-04	0.365	0.365	0.350	0.350	0.332	108,600
2023-12-01	0.365	0.365	0.365	0.365	0.346	5,000
2023-11-30	0.355	0.355	0.355	0.355	0.336	6,000
2023-11-29	0.350	0.365	0.350	0.355	0.336	63,400
2023-11-28	0.355	0.355	0.355	0.355	0.336	39,600
2023-11-27	0.355	0.355	0.350	0.350	0.332	226,600
2023-11-24	0.360	0.360	0.355	0.360	0.341	129,500
2023-11-23	0.370	0.370	0.355	0.360	0.341	483,700
2023-11-22	0.375	0.380	0.370	0.375	0.355	398,500
2023-11-21	0.400	0.400	0.380	0.390	0.370	32,500
2023-11-20	0.380	0.395	0.380	0.395	0.374	51,900
2023-11-17	0.385	0.400	0.385	0.400	0.379	11,100
2023-11-16	0.400	0.400	0.390	0.390	0.370	15,400
2023-11-15	0.390	0.400	0.385	0.400	0.379	174,600
2023-11-14	0.390	0.395	0.390	0.390	0.370	85,000
2023-11-10	0.390	0.390	0.380	0.385	0.365	73,900
2023-11-09	0.385	0.395	0.385	0.390	0.370	112,500

← NewerPage 11 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.