HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.440	0.440	0.430	0.440	0.410	73,700
2023-01-30	0.435	0.445	0.435	0.440	0.410	140,600
2023-01-27	0.430	0.440	0.430	0.435	0.405	469,900
2023-01-26	0.405	0.425	0.405	0.420	0.391	944,200
2023-01-20	0.410	0.410	0.405	0.405	0.377	14,900
2023-01-19	0.405	0.405	0.405	0.405	0.377	34,000
2023-01-18	0.405	0.405	0.400	0.400	0.373	75,000
2023-01-17	0.405	0.405	0.405	0.405	0.377	5,000
2023-01-16	0.405	0.405	0.400	0.405	0.377	63,000
2023-01-13	0.405	0.410	0.400	0.410	0.382	68,900
2023-01-12	0.400	0.405	0.400	0.400	0.373	165,000
2023-01-11	0.400	0.410	0.400	0.410	0.382	191,700
2023-01-10	0.410	0.410	0.400	0.400	0.373	102,700
2023-01-09	0.410	0.410	0.400	0.400	0.373	155,500
2023-01-06	0.410	0.410	0.410	0.410	0.382	11,200
2023-01-05	0.410	0.410	0.410	0.410	0.382	43,500
2023-01-04	0.415	0.415	0.410	0.410	0.382	49,900
2023-01-03	0.410	0.415	0.405	0.415	0.387	27,600
2022-12-30	0.400	0.410	0.400	0.405	0.377	100,600
2022-12-29	0.400	0.410	0.400	0.410	0.382	35,500
2022-12-28	0.395	0.405	0.395	0.395	0.368	125,100
2022-12-27	0.400	0.405	0.395	0.395	0.368	82,000
2022-12-23	0.400	0.405	0.395	0.405	0.377	196,100
2022-12-22	0.405	0.405	0.400	0.400	0.373	110,000
2022-12-21	0.410	0.410	0.400	0.405	0.377	346,800
2022-12-20	0.410	0.430	0.405	0.405	0.377	42,500
2022-12-19	0.405	0.410	0.400	0.410	0.382	158,600
2022-12-16	0.405	0.405	0.400	0.405	0.377	87,200
2022-12-15	0.405	0.410	0.405	0.405	0.377	108,200
2022-12-14	0.400	0.405	0.400	0.405	0.377	150,000
2022-12-13	0.410	0.410	0.400	0.400	0.373	95,500
2022-12-12	0.425	0.430	0.400	0.400	0.373	240,900
2022-12-09	0.405	0.410	0.400	0.405	0.377	235,900
2022-12-08	0.405	0.415	0.405	0.405	0.377	192,600
2022-12-07	0.405	0.415	0.400	0.415	0.387	139,900
2022-12-06	0.400	0.405	0.395	0.405	0.377	208,500
2022-12-05	0.400	0.405	0.400	0.405	0.377	268,700
2022-12-02	0.400	0.400	0.395	0.400	0.373	168,200
2022-12-01	0.400	0.405	0.400	0.400	0.373	549,000
2022-11-30	0.400	0.400	0.395	0.400	0.373	183,100
2022-11-29	0.400	0.400	0.400	0.400	0.373	167,100
2022-11-25	0.405	0.405	0.400	0.400	0.373	79,000
2022-11-24	0.410	0.415	0.405	0.410	0.382	75,600
2022-11-23	0.400	0.405	0.400	0.405	0.377	193,500
2022-11-22	0.400	0.405	0.395	0.400	0.373	221,800
2022-11-21	0.405	0.405	0.405	0.405	0.377	336,500
2022-11-17	0.415	0.415	0.410	0.410	0.382	130,000
2022-11-16	0.410	0.410	0.410	0.410	0.382	51,000
2022-11-14	0.420	0.430	0.410	0.410	0.382	178,600
2022-11-10	0.425	0.440	0.410	0.410	0.382	48,500
2022-11-09	0.410	0.415	0.400	0.415	0.387	24,700
2022-11-08	0.405	0.410	0.405	0.410	0.382	24,800
2022-11-07	0.405	0.405	0.405	0.405	0.377	18,000
2022-11-04	0.400	0.400	0.400	0.400	0.373	5,700
2022-11-03	0.395	0.395	0.395	0.395	0.368	11,500
2022-11-02	0.400	0.405	0.395	0.395	0.368	135,200
2022-11-01	0.390	0.400	0.390	0.400	0.373	21,000
2022-10-31	0.390	0.400	0.390	0.395	0.368	47,500
2022-10-28	0.390	0.390	0.390	0.390	0.363	4,000
2022-10-27	0.400	0.400	0.390	0.390	0.363	13,200

← NewerPage 15 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.