HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.420	0.420	0.415	0.415	0.382	96,400
2022-07-26	0.425	0.425	0.420	0.420	0.387	118,000
2022-07-25	0.420	0.430	0.420	0.430	0.396	57,900
2022-07-22	0.425	0.430	0.415	0.430	0.396	148,600
2022-07-21	0.415	0.430	0.415	0.425	0.391	106,700
2022-07-20	0.405	0.420	0.405	0.415	0.382	75,100
2022-07-19	0.400	0.405	0.400	0.405	0.373	41,700
2022-07-18	0.395	0.400	0.395	0.395	0.364	82,200
2022-07-15	0.400	0.400	0.390	0.390	0.359	179,800
2022-07-14	0.400	0.405	0.400	0.400	0.368	40,300
2022-07-13	0.400	0.405	0.395	0.400	0.368	375,600
2022-07-12	0.405	0.405	0.400	0.405	0.373	24,500
2022-07-08	0.400	0.415	0.400	0.405	0.373	71,600
2022-07-07	0.400	0.410	0.400	0.400	0.368	47,000
2022-07-06	0.400	0.405	0.400	0.400	0.368	68,200
2022-07-05	0.405	0.405	0.400	0.400	0.368	241,000
2022-07-04	0.415	0.415	0.410	0.410	0.377	122,000
2022-07-01	0.410	0.410	0.410	0.410	0.377	17,500
2022-06-30	0.405	0.410	0.405	0.410	0.377	127,600
2022-06-29	0.405	0.415	0.405	0.405	0.373	142,400
2022-06-28	0.410	0.415	0.410	0.410	0.377	98,400
2022-06-27	0.415	0.415	0.405	0.415	0.382	160,000
2022-06-24	0.400	0.415	0.400	0.415	0.382	87,100
2022-06-23	0.400	0.400	0.400	0.400	0.368	528,400
2022-06-22	0.410	0.410	0.400	0.400	0.368	112,300
2022-06-21	0.400	0.410	0.400	0.405	0.373	249,100
2022-06-20	0.410	0.410	0.400	0.400	0.368	135,400
2022-06-17	0.415	0.415	0.400	0.415	0.382	437,300
2022-06-16	0.435	0.435	0.415	0.425	0.391	171,600
2022-06-15	0.430	0.430	0.420	0.430	0.396	100,400
2022-06-14	0.435	0.440	0.420	0.440	0.405	414,900
2022-06-13	0.445	0.450	0.435	0.440	0.405	204,400
2022-06-10	0.455	0.460	0.450	0.455	0.419	773,400
2022-06-09	0.460	0.470	0.460	0.460	0.423	135,500
2022-06-08	0.465	0.470	0.465	0.465	0.428	184,800
2022-06-07	0.470	0.470	0.465	0.470	0.433	123,700
2022-06-03	0.480	0.480	0.470	0.475	0.437	332,400
2022-06-02	0.475	0.480	0.470	0.480	0.442	112,000
2022-06-01	0.485	0.485	0.470	0.485	0.446	24,000
2022-05-31	0.470	0.485	0.460	0.485	0.446	380,300
2022-05-30	0.495	0.495	0.470	0.475	0.437	830,800
2022-05-27	0.500	0.505	0.500	0.500	0.460	66,500
2022-05-26	0.500	0.505	0.495	0.500	0.460	155,800
2022-05-25	0.515	0.520	0.500	0.500	0.460	205,400
2022-05-24	0.520	0.520	0.510	0.510	0.469	154,600
2022-05-23	0.520	0.520	0.515	0.520	0.479	177,000
2022-05-20	0.525	0.525	0.515	0.520	0.479	91,900
2022-05-19	0.505	0.520	0.500	0.520	0.479	424,200
2022-05-18	0.510	0.510	0.500	0.510	0.469	148,700
2022-05-17	0.500	0.510	0.490	0.500	0.460	225,000
2022-05-13	0.500	0.515	0.495	0.500	0.460	103,900
2022-05-12	0.505	0.505	0.500	0.500	0.460	273,800
2022-05-11	0.505	0.535	0.505	0.525	0.483	77,800
2022-05-10	0.515	0.515	0.510	0.510	0.469	536,300
2022-05-09	0.525	0.525	0.515	0.515	0.474	159,500
2022-05-06	0.535	0.535	0.530	0.530	0.488	178,100
2022-05-05	0.535	0.535	0.535	0.535	0.492	358,200
2022-04-29	0.540	0.540	0.530	0.535	0.492	20,900
2022-04-28	0.535	0.535	0.535	0.535	0.492	23,000
2022-04-27	0.525	0.535	0.525	0.535	0.492	122,300

← NewerPage 17 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.