HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.375	0.380	0.375	0.375	0.353	54,000
2023-05-02	0.375	0.375	0.375	0.375	0.353	30,000
2023-04-28	0.380	0.380	0.380	0.380	0.357	2,100
2023-04-27	0.375	0.375	0.375	0.375	0.353	50,000
2023-04-26	0.380	0.380	0.375	0.375	0.353	9,000
2023-04-25	0.380	0.385	0.375	0.375	0.353	134,700
2023-04-20	0.380	0.380	0.380	0.380	0.357	7,700
2023-04-19	0.380	0.380	0.380	0.380	0.357	23,000
2023-04-18	0.380	0.380	0.380	0.380	0.357	22,400
2023-04-17	0.370	0.380	0.370	0.380	0.357	52,500
2023-04-14	0.370	0.380	0.370	0.380	0.357	80,500
2023-04-13	0.375	0.375	0.375	0.375	0.353	205,000
2023-04-12	0.375	0.380	0.375	0.380	0.357	129,000
2023-04-11	0.375	0.380	0.375	0.380	0.357	42,300
2023-04-10	0.375	0.375	0.375	0.375	0.353	86,000
2023-04-07	0.380	0.380	0.380	0.380	0.357	85,100
2023-04-06	0.385	0.385	0.385	0.385	0.362	21,600
2023-04-05	0.395	0.395	0.390	0.390	0.367	42,000
2023-04-04	0.380	0.395	0.380	0.395	0.371	40,000
2023-04-03	0.380	0.385	0.380	0.380	0.357	88,400
2023-03-31	0.380	0.385	0.380	0.380	0.357	11,000
2023-03-30	0.375	0.380	0.375	0.375	0.353	65,800
2023-03-29	0.380	0.380	0.375	0.375	0.353	67,100
2023-03-28	0.375	0.380	0.370	0.380	0.357	40,200
2023-03-24	0.380	0.380	0.370	0.370	0.348	70,000
2023-03-23	0.380	0.385	0.380	0.385	0.362	13,100
2023-03-22	0.375	0.385	0.375	0.385	0.362	213,100
2023-03-21	0.375	0.380	0.370	0.380	0.357	180,500
2023-03-20	0.370	0.380	0.370	0.380	0.357	35,000
2023-03-17	0.370	0.375	0.370	0.375	0.353	67,500
2023-03-16	0.370	0.375	0.370	0.375	0.353	49,000
2023-03-15	0.370	0.380	0.370	0.380	0.357	217,000
2023-03-14	0.395	0.395	0.370	0.370	0.348	270,900
2023-03-13	0.390	0.390	0.380	0.385	0.362	265,000
2023-03-10	0.390	0.390	0.385	0.385	0.362	34,200
2023-03-09	0.390	0.390	0.390	0.390	0.367	32,100
2023-03-08	0.385	0.390	0.385	0.390	0.363	54,900
2023-03-07	0.390	0.395	0.380	0.385	0.359	445,300
2023-03-06	0.395	0.395	0.395	0.395	0.368	500
2023-03-03	0.395	0.395	0.395	0.395	0.368	55,400
2023-03-02	0.395	0.395	0.390	0.395	0.368	205,600
2023-03-01	0.395	0.395	0.395	0.395	0.368	84,800
2023-02-28	0.395	0.395	0.395	0.395	0.368	121,000
2023-02-27	0.395	0.400	0.390	0.395	0.368	713,400
2023-02-24	0.400	0.405	0.400	0.400	0.373	165,000
2023-02-23	0.400	0.400	0.395	0.395	0.368	17,500
2023-02-22	0.400	0.400	0.400	0.400	0.373	128,000
2023-02-21	0.400	0.405	0.395	0.400	0.373	143,400
2023-02-20	0.400	0.400	0.395	0.395	0.368	85,100
2023-02-17	0.400	0.400	0.395	0.400	0.373	29,500
2023-02-16	0.395	0.410	0.395	0.400	0.373	585,000
2023-02-15	0.405	0.405	0.395	0.400	0.373	716,900
2023-02-14	0.400	0.405	0.400	0.400	0.373	82,500
2023-02-13	0.405	0.405	0.395	0.400	0.373	511,000
2023-02-10	0.400	0.410	0.400	0.400	0.373	479,900
2023-02-09	0.410	0.415	0.395	0.395	0.368	1,482,700
2023-02-08	0.420	0.420	0.410	0.415	0.387	25,000
2023-02-07	0.410	0.415	0.405	0.405	0.377	115,400
2023-02-03	0.440	0.440	0.410	0.410	0.382	339,000
2023-02-02	0.430	0.440	0.430	0.440	0.410	55,300

← NewerPage 14 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.