HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.360	0.360	0.360	0.360	0.338	117,500
2023-08-07	0.360	0.360	0.360	0.360	0.338	52,000
2023-08-04	0.355	0.365	0.350	0.365	0.343	71,100
2023-08-03	0.350	0.365	0.350	0.360	0.338	118,900
2023-08-02	0.360	0.365	0.355	0.365	0.343	27,400
2023-08-01	0.360	0.365	0.355	0.360	0.338	47,400
2023-07-31	0.360	0.365	0.360	0.365	0.343	20,000
2023-07-28	0.355	0.360	0.355	0.360	0.338	53,900
2023-07-27	0.355	0.360	0.355	0.360	0.338	53,000
2023-07-26	0.355	0.355	0.350	0.350	0.329	141,500
2023-07-25	0.345	0.360	0.345	0.360	0.338	347,200
2023-07-24	0.350	0.350	0.345	0.345	0.324	62,500
2023-07-21	0.360	0.360	0.350	0.350	0.329	106,000
2023-07-20	0.345	0.360	0.345	0.360	0.338	66,600
2023-07-18	0.350	0.350	0.350	0.350	0.329	35,000
2023-07-17	0.355	0.355	0.350	0.350	0.329	137,900
2023-07-14	0.345	0.355	0.345	0.355	0.334	163,500
2023-07-13	0.350	0.350	0.345	0.345	0.324	75,000
2023-07-12	0.345	0.355	0.345	0.350	0.329	545,400
2023-07-11	0.350	0.350	0.340	0.340	0.320	400,900
2023-07-10	0.350	0.355	0.350	0.355	0.334	10,100
2023-07-07	0.355	0.355	0.350	0.350	0.329	66,500
2023-07-06	0.355	0.355	0.350	0.355	0.334	39,400
2023-07-05	0.355	0.360	0.345	0.360	0.338	216,400
2023-07-04	0.355	0.355	0.355	0.355	0.334	23,000
2023-07-03	0.355	0.355	0.350	0.355	0.334	319,600
2023-06-30	0.365	0.365	0.360	0.365	0.343	891,300
2023-06-28	0.375	0.375	0.370	0.370	0.348	86,000
2023-06-27	0.370	0.380	0.370	0.375	0.353	33,500
2023-06-26	0.370	0.370	0.370	0.370	0.348	129,200
2023-06-22	0.370	0.370	0.370	0.370	0.348	44,200
2023-06-21	0.370	0.370	0.370	0.370	0.348	15,000
2023-06-20	0.375	0.375	0.370	0.370	0.348	5,200
2023-06-19	0.370	0.375	0.370	0.375	0.353	91,400
2023-06-16	0.365	0.370	0.365	0.370	0.348	72,500
2023-06-15	0.370	0.370	0.370	0.370	0.348	7,500
2023-06-14	0.370	0.370	0.370	0.370	0.348	59,500
2023-06-13	0.370	0.370	0.370	0.370	0.348	16,700
2023-06-09	0.365	0.375	0.365	0.375	0.353	9,100
2023-06-08	0.370	0.370	0.365	0.365	0.343	20,000
2023-06-06	0.370	0.370	0.365	0.365	0.343	14,000
2023-06-02	0.365	0.365	0.365	0.365	0.343	4,000
2023-06-01	0.365	0.365	0.365	0.365	0.343	114,700
2023-05-31	0.365	0.365	0.365	0.365	0.343	80,000
2023-05-30	0.370	0.370	0.365	0.365	0.343	55,500
2023-05-29	0.370	0.370	0.370	0.370	0.348	22,000
2023-05-26	0.370	0.380	0.370	0.380	0.357	42,900
2023-05-25	0.370	0.370	0.370	0.370	0.348	40,000
2023-05-24	0.370	0.375	0.370	0.375	0.353	81,100
2023-05-23	0.370	0.375	0.370	0.375	0.353	61,200
2023-05-22	0.370	0.375	0.370	0.375	0.353	22,800
2023-05-19	0.375	0.380	0.375	0.380	0.357	13,700
2023-05-18	0.375	0.375	0.375	0.375	0.353	17,300
2023-05-17	0.375	0.375	0.370	0.375	0.353	54,100
2023-05-15	0.380	0.380	0.375	0.380	0.357	20,700
2023-05-12	0.375	0.385	0.375	0.375	0.353	48,200
2023-05-11	0.375	0.375	0.375	0.375	0.353	12,500
2023-05-10	0.375	0.375	0.375	0.375	0.353	58,000
2023-05-09	0.380	0.380	0.370	0.375	0.353	80,100
2023-05-05	0.375	0.380	0.375	0.380	0.357	13,200

← NewerPage 13 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.