HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.530	0.530	0.525	0.530	0.488	156,100
2022-04-25	0.530	0.530	0.525	0.530	0.488	241,500
2022-04-22	0.540	0.540	0.530	0.540	0.497	233,500
2022-04-21	0.535	0.545	0.530	0.540	0.497	335,300
2022-04-20	0.540	0.545	0.530	0.540	0.497	218,800
2022-04-18	0.540	0.540	0.525	0.540	0.497	497,600
2022-04-15	0.545	0.550	0.540	0.545	0.502	302,900
2022-04-14	0.565	0.565	0.545	0.545	0.502	590,500
2022-04-13	0.560	0.565	0.555	0.560	0.516	327,900
2022-04-12	0.545	0.570	0.540	0.560	0.516	621,600
2022-04-11	0.555	0.555	0.545	0.545	0.502	562,200
2022-04-08	0.570	0.575	0.550	0.550	0.506	595,700
2022-04-07	0.575	0.575	0.560	0.570	0.525	367,200
2022-04-06	0.565	0.585	0.550	0.570	0.525	1,952,100
2022-04-05	0.540	0.570	0.540	0.565	0.520	1,555,200
2022-04-04	0.535	0.540	0.530	0.540	0.497	270,100
2022-04-01	0.525	0.535	0.525	0.535	0.492	162,200
2022-03-31	0.525	0.535	0.525	0.525	0.483	192,400
2022-03-30	0.535	0.535	0.525	0.525	0.483	399,600
2022-03-29	0.535	0.535	0.530	0.535	0.492	39,400
2022-03-28	0.540	0.545	0.530	0.535	0.492	245,800
2022-03-25	0.540	0.555	0.540	0.540	0.497	292,500
2022-03-24	0.540	0.550	0.530	0.540	0.497	410,500
2022-03-23	0.535	0.545	0.530	0.540	0.497	696,800
2022-03-22	0.520	0.545	0.520	0.530	0.488	870,300
2022-03-21	0.510	0.540	0.505	0.530	0.488	919,600
2022-03-18	0.505	0.515	0.505	0.510	0.469	160,700
2022-03-17	0.515	0.525	0.505	0.505	0.465	797,000
2022-03-16	0.495	0.510	0.490	0.505	0.465	463,100
2022-03-15	0.510	0.510	0.490	0.490	0.451	1,000,700
2022-03-14	0.515	0.520	0.505	0.510	0.469	620,400
2022-03-11	0.505	0.520	0.505	0.515	0.474	225,700
2022-03-10	0.535	0.535	0.505	0.515	0.471	754,600
2022-03-09	0.500	0.535	0.500	0.525	0.480	994,500
2022-03-08	0.490	0.515	0.480	0.500	0.457	1,579,600
2022-03-07	0.525	0.525	0.490	0.495	0.453	2,102,500
2022-03-04	0.525	0.530	0.500	0.525	0.480	2,249,400
2022-03-03	0.540	0.555	0.525	0.530	0.485	1,823,900
2022-03-02	0.560	0.565	0.535	0.540	0.494	3,028,800
2022-03-01	0.575	0.580	0.550	0.565	0.517	7,861,900
2022-02-28	0.615	0.615	0.600	0.605	0.553	1,131,600
2022-02-25	0.625	0.635	0.610	0.615	0.562	1,420,400
2022-02-24	0.640	0.645	0.590	0.605	0.553	5,976,200
2022-02-23	0.635	0.655	0.630	0.645	0.590	3,308,700
2022-02-22	0.680	0.680	0.625	0.625	0.571	8,285,000
2022-02-21	0.710	0.710	0.680	0.685	0.626	1,880,100
2022-02-18	0.725	0.730	0.715	0.715	0.654	2,044,500
2022-02-17	0.710	0.730	0.700	0.725	0.663	4,676,700
2022-02-16	0.680	0.710	0.680	0.710	0.649	2,977,000
2022-02-15	0.715	0.715	0.675	0.675	0.617	3,565,100
2022-02-14	0.685	0.710	0.680	0.710	0.649	2,242,400
2022-02-11	0.690	0.705	0.690	0.695	0.635	892,900
2022-02-10	0.700	0.715	0.695	0.700	0.640	1,299,300
2022-02-09	0.710	0.720	0.690	0.705	0.645	2,388,600
2022-02-08	0.695	0.710	0.685	0.710	0.649	1,612,100
2022-02-07	0.690	0.710	0.685	0.695	0.635	4,036,100
2022-02-04	0.665	0.695	0.660	0.690	0.631	2,407,400
2022-02-03	0.665	0.680	0.655	0.665	0.608	1,012,200
2022-01-31	0.650	0.665	0.650	0.665	0.608	534,600
2022-01-28	0.665	0.665	0.655	0.655	0.599	500,000

← NewerPage 18 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.