HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.680	0.680	0.650	0.655	0.599	1,614,100
2022-01-26	0.665	0.680	0.660	0.680	0.622	1,164,000
2022-01-25	0.695	0.695	0.655	0.660	0.603	2,196,300
2022-01-24	0.670	0.700	0.665	0.695	0.635	3,260,600
2022-01-21	0.685	0.695	0.670	0.670	0.613	1,770,100
2022-01-20	0.660	0.690	0.655	0.690	0.631	3,163,000
2022-01-19	0.650	0.665	0.645	0.655	0.599	721,300
2022-01-17	0.650	0.665	0.635	0.660	0.603	1,822,900
2022-01-14	0.660	0.665	0.650	0.650	0.594	2,713,100
2022-01-13	0.690	0.695	0.660	0.670	0.613	1,570,600
2022-01-12	0.680	0.700	0.680	0.685	0.626	1,702,300
2022-01-11	0.715	0.715	0.660	0.675	0.617	6,926,700
2022-01-10	0.725	0.740	0.720	0.725	0.663	2,340,400
2022-01-07	0.735	0.745	0.720	0.720	0.658	3,217,500
2022-01-06	0.705	0.740	0.700	0.735	0.672	4,967,800
2022-01-05	0.705	0.715	0.695	0.715	0.654	1,843,100
2022-01-04	0.700	0.715	0.695	0.710	0.649	6,460,800
2022-01-03	0.675	0.690	0.670	0.690	0.631	1,295,400
2021-12-31	0.685	0.685	0.670	0.685	0.626	608,900
2021-12-30	0.685	0.700	0.680	0.685	0.626	1,705,600
2021-12-29	0.680	0.695	0.675	0.690	0.631	2,341,200
2021-12-28	0.655	0.685	0.655	0.675	0.617	2,976,700
2021-12-27	0.650	0.655	0.645	0.650	0.594	502,700
2021-12-24	0.655	0.655	0.635	0.650	0.594	2,223,800
2021-12-23	0.645	0.655	0.640	0.655	0.599	1,238,700
2021-12-22	0.635	0.655	0.630	0.635	0.581	2,008,200
2021-12-21	0.675	0.685	0.630	0.635	0.581	7,388,500
2021-12-20	0.690	0.695	0.675	0.685	0.626	1,551,100
2021-12-17	0.685	0.705	0.685	0.695	0.635	1,804,600
2021-12-16	0.710	0.730	0.690	0.695	0.635	8,436,700
2021-12-15	0.685	0.715	0.680	0.710	0.649	5,376,300
2021-12-14	0.695	0.715	0.675	0.685	0.626	9,183,600
2021-12-13	0.675	0.700	0.665	0.700	0.640	9,483,200
2021-12-10	0.655	0.680	0.650	0.665	0.608	1,741,300
2021-12-09	0.685	0.695	0.650	0.660	0.603	2,555,500
2021-12-08	0.665	0.685	0.645	0.675	0.617	3,413,600
2021-12-07	0.625	0.660	0.625	0.660	0.603	2,464,800
2021-12-06	0.635	0.635	0.620	0.630	0.576	958,900
2021-12-02	0.635	0.645	0.630	0.640	0.580	628,600
2021-12-01	0.640	0.645	0.630	0.640	0.580	374,800
2021-11-30	0.625	0.645	0.625	0.640	0.580	1,152,800
2021-11-29	0.620	0.630	0.600	0.620	0.562	2,461,000
2021-11-26	0.665	0.665	0.625	0.635	0.576	2,351,700
2021-11-25	0.650	0.675	0.645	0.660	0.599	1,921,300
2021-11-24	0.680	0.680	0.640	0.650	0.590	1,653,100
2021-11-23	0.670	0.700	0.670	0.680	0.617	9,832,700
2021-11-22	0.625	0.650	0.625	0.640	0.580	1,400,800
2021-11-19	0.630	0.635	0.615	0.630	0.571	1,242,700
2021-11-18	0.615	0.635	0.615	0.630	0.571	1,736,600
2021-11-17	0.660	0.660	0.610	0.625	0.567	3,130,500
2021-11-16	0.670	0.680	0.655	0.660	0.599	1,475,000
2021-11-15	0.670	0.685	0.645	0.670	0.608	4,282,900
2021-11-12	0.675	0.680	0.670	0.670	0.608	1,798,100
2021-11-11	0.685	0.700	0.665	0.685	0.621	2,937,400
2021-11-10	0.665	0.720	0.660	0.680	0.617	25,850,199
2021-11-09	0.615	0.665	0.615	0.660	0.599	7,253,900
2021-11-08	0.625	0.630	0.615	0.615	0.558	1,107,200
2021-11-05	0.625	0.625	0.615	0.625	0.567	723,700
2021-11-03	0.635	0.640	0.620	0.620	0.562	1,406,800
2021-11-02	0.620	0.650	0.620	0.630	0.571	4,321,800

← NewerPage 19 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.