HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	0.390	0.400	0.390	0.395	0.368	49,000
2022-10-25	0.400	0.400	0.390	0.390	0.363	52,000
2022-10-21	0.390	0.390	0.390	0.390	0.363	2,100
2022-10-20	0.395	0.395	0.390	0.390	0.363	23,100
2022-10-19	0.390	0.395	0.390	0.395	0.368	40,400
2022-10-18	0.390	0.390	0.390	0.390	0.363	40,200
2022-10-17	0.390	0.395	0.385	0.390	0.363	109,800
2022-10-14	0.395	0.395	0.395	0.395	0.368	2,300
2022-10-13	0.395	0.395	0.395	0.395	0.368	42,400
2022-10-12	0.395	0.395	0.395	0.395	0.368	7,000
2022-10-11	0.390	0.395	0.385	0.395	0.368	37,900
2022-10-07	0.400	0.400	0.400	0.400	0.373	12,700
2022-10-06	0.400	0.400	0.400	0.400	0.373	28,000
2022-10-05	0.395	0.400	0.395	0.400	0.373	20,000
2022-10-04	0.385	0.395	0.385	0.395	0.368	80,500
2022-10-03	0.390	0.390	0.385	0.385	0.359	30,900
2022-09-30	0.395	0.395	0.385	0.385	0.359	99,000
2022-09-29	0.400	0.400	0.390	0.395	0.368	377,700
2022-09-28	0.410	0.410	0.395	0.400	0.373	176,600
2022-09-27	0.405	0.405	0.405	0.405	0.377	10,000
2022-09-26	0.410	0.415	0.405	0.415	0.387	171,700
2022-09-23	0.415	0.415	0.415	0.415	0.387	36,400
2022-09-22	0.415	0.415	0.415	0.415	0.387	6,800
2022-09-21	0.415	0.415	0.415	0.415	0.387	57,700
2022-09-20	0.415	0.415	0.415	0.415	0.387	6,900
2022-09-19	0.430	0.430	0.415	0.420	0.391	149,600
2022-09-15	0.430	0.430	0.420	0.430	0.401	92,500
2022-09-14	0.435	0.435	0.430	0.430	0.401	22,000
2022-09-13	0.430	0.430	0.430	0.430	0.401	16,100
2022-09-12	0.420	0.435	0.420	0.430	0.401	53,600
2022-09-09	0.420	0.430	0.415	0.420	0.391	61,500
2022-09-08	0.410	0.420	0.410	0.420	0.391	119,500
2022-09-07	0.410	0.420	0.410	0.410	0.382	220,700
2022-09-06	0.410	0.410	0.410	0.410	0.382	115,600
2022-09-05	0.415	0.415	0.410	0.410	0.382	31,600
2022-09-02	0.420	0.425	0.420	0.420	0.387	137,900
2022-09-01	0.425	0.425	0.420	0.420	0.387	120,000
2022-08-30	0.430	0.430	0.420	0.425	0.391	163,700
2022-08-29	0.440	0.440	0.430	0.430	0.396	343,600
2022-08-26	0.450	0.455	0.440	0.440	0.405	492,900
2022-08-25	0.450	0.455	0.450	0.455	0.419	64,600
2022-08-24	0.450	0.455	0.440	0.455	0.419	68,600
2022-08-23	0.450	0.455	0.445	0.455	0.419	118,600
2022-08-22	0.470	0.470	0.455	0.460	0.423	116,000
2022-08-19	0.470	0.480	0.470	0.475	0.437	146,200
2022-08-18	0.455	0.465	0.450	0.465	0.428	116,100
2022-08-17	0.465	0.470	0.455	0.455	0.419	80,500
2022-08-16	0.470	0.470	0.460	0.460	0.423	142,800
2022-08-15	0.490	0.490	0.455	0.470	0.433	206,900
2022-08-12	0.440	0.480	0.440	0.475	0.437	509,100
2022-08-11	0.430	0.440	0.430	0.440	0.405	53,200
2022-08-10	0.435	0.435	0.425	0.430	0.396	43,500
2022-08-09	0.425	0.435	0.425	0.435	0.400	28,600
2022-08-05	0.425	0.430	0.425	0.425	0.391	36,200
2022-08-04	0.420	0.435	0.420	0.435	0.400	75,800
2022-08-03	0.420	0.420	0.420	0.420	0.387	13,500
2022-08-02	0.435	0.435	0.415	0.425	0.391	193,700
2022-08-01	0.430	0.435	0.430	0.435	0.400	80,300
2022-07-29	0.430	0.440	0.430	0.430	0.396	95,000
2022-07-28	0.425	0.430	0.420	0.430	0.396	70,200

← NewerPage 16 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.