HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.385	0.395	0.385	0.390	0.370	112,500
2023-11-08	0.370	0.420	0.370	0.390	0.370	1,127,300
2023-11-07	0.370	0.370	0.370	0.370	0.351	1,000
2023-11-06	0.365	0.370	0.355	0.370	0.351	305,000
2023-11-03	0.365	0.370	0.365	0.365	0.346	44,200
2023-11-02	0.365	0.365	0.365	0.365	0.346	3,000
2023-10-31	0.365	0.365	0.365	0.365	0.346	50,000
2023-10-30	0.365	0.365	0.360	0.360	0.341	51,200
2023-10-27	0.365	0.365	0.365	0.365	0.346	26,000
2023-10-26	0.365	0.365	0.365	0.365	0.346	6,000
2023-10-25	0.360	0.365	0.360	0.365	0.346	122,600
2023-10-23	0.360	0.365	0.360	0.365	0.346	99,000
2023-10-20	0.365	0.365	0.360	0.365	0.346	59,900
2023-10-19	0.365	0.370	0.365	0.370	0.351	33,900
2023-10-18	0.365	0.365	0.365	0.365	0.346	13,400
2023-10-17	0.370	0.370	0.360	0.370	0.351	129,500
2023-10-16	0.375	0.375	0.365	0.370	0.351	45,500
2023-10-13	0.375	0.375	0.375	0.375	0.355	20,000
2023-10-11	0.370	0.385	0.370	0.380	0.360	32,300
2023-10-10	0.370	0.370	0.370	0.370	0.351	30,000
2023-10-09	0.370	0.375	0.370	0.370	0.351	35,100
2023-10-06	0.370	0.370	0.370	0.370	0.351	20,000
2023-10-05	0.370	0.380	0.370	0.370	0.351	82,100
2023-10-04	0.375	0.375	0.370	0.370	0.351	111,500
2023-10-03	0.375	0.380	0.375	0.380	0.360	33,300
2023-10-02	0.390	0.405	0.375	0.375	0.355	504,300
2023-09-29	0.390	0.395	0.380	0.395	0.374	142,200
2023-09-27	0.400	0.400	0.390	0.390	0.370	157,000
2023-09-26	0.415	0.440	0.400	0.405	0.384	3,842,500
2023-09-25	0.385	0.410	0.380	0.405	0.384	655,900
2023-09-22	0.380	0.385	0.375	0.385	0.365	107,300
2023-09-21	0.375	0.380	0.375	0.380	0.360	86,000
2023-09-20	0.375	0.375	0.375	0.375	0.355	111,000
2023-09-19	0.370	0.375	0.370	0.370	0.351	24,300
2023-09-18	0.375	0.375	0.370	0.370	0.351	117,100
2023-09-15	0.375	0.375	0.375	0.375	0.355	99,900
2023-09-14	0.370	0.375	0.370	0.375	0.353	10,100
2023-09-13	0.370	0.370	0.370	0.370	0.348	52,200
2023-09-12	0.370	0.370	0.370	0.370	0.348	77,000
2023-09-11	0.370	0.370	0.370	0.370	0.348	90,000
2023-09-08	0.370	0.370	0.370	0.370	0.348	36,000
2023-09-06	0.375	0.375	0.365	0.365	0.343	84,000
2023-09-05	0.365	0.365	0.365	0.365	0.343	77,000
2023-09-04	0.365	0.365	0.365	0.365	0.343	273,200
2023-09-01	0.365	0.370	0.365	0.370	0.348	41,800
2023-08-30	0.365	0.365	0.360	0.365	0.343	330,000
2023-08-29	0.360	0.365	0.360	0.365	0.343	15,000
2023-08-28	0.365	0.370	0.360	0.360	0.338	218,800
2023-08-25	0.360	0.360	0.360	0.360	0.338	60,900
2023-08-24	0.365	0.375	0.365	0.375	0.353	77,600
2023-08-23	0.360	0.360	0.360	0.360	0.338	8,500
2023-08-22	0.360	0.360	0.360	0.360	0.338	8,000
2023-08-21	0.360	0.360	0.360	0.360	0.338	124,900
2023-08-18	0.365	0.365	0.360	0.360	0.338	22,000
2023-08-17	0.365	0.365	0.365	0.365	0.343	10,000
2023-08-16	0.370	0.375	0.360	0.375	0.353	196,200
2023-08-15	0.375	0.375	0.370	0.370	0.348	179,000
2023-08-14	0.370	0.380	0.370	0.375	0.353	127,200
2023-08-11	0.360	0.380	0.360	0.370	0.348	1,094,500
2023-08-10	0.360	0.360	0.360	0.360	0.338	138,500

← NewerPage 12 of 20 · 1,149 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.