HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.325	0.330	0.320	0.320	0.307	253,800
2024-08-13	0.320	0.325	0.320	0.325	0.311	272,000
2024-08-12	0.320	0.330	0.320	0.330	0.316	141,200
2024-08-09	0.320	0.330	0.320	0.320	0.307	271,800
2024-08-08	0.320	0.325	0.315	0.315	0.302	308,500
2024-08-07	0.310	0.325	0.310	0.320	0.307	553,600
2024-08-06	0.300	0.320	0.300	0.310	0.297	352,000
2024-08-05	0.335	0.335	0.300	0.305	0.292	1,377,000
2024-08-02	0.345	0.345	0.340	0.340	0.326	469,600
2024-08-01	0.360	0.365	0.350	0.350	0.335	295,200
2024-07-31	0.360	0.360	0.350	0.360	0.345	579,600
2024-07-30	0.370	0.370	0.360	0.365	0.350	112,800
2024-07-29	0.365	0.375	0.365	0.370	0.354	1,119,500
2024-07-26	0.355	0.360	0.355	0.360	0.345	197,000
2024-07-25	0.360	0.365	0.355	0.355	0.340	718,500
2024-07-24	0.370	0.370	0.365	0.365	0.350	885,700
2024-07-23	0.370	0.380	0.365	0.370	0.354	498,700
2024-07-22	0.390	0.390	0.365	0.370	0.354	1,402,200
2024-07-19	0.370	0.395	0.370	0.385	0.369	4,623,000
2024-07-18	0.375	0.375	0.365	0.375	0.359	741,300
2024-07-17	0.380	0.385	0.360	0.375	0.359	833,500
2024-07-16	0.380	0.385	0.375	0.385	0.369	1,256,100
2024-07-15	0.365	0.390	0.360	0.380	0.364	3,121,300
2024-07-12	0.370	0.370	0.360	0.365	0.350	712,100
2024-07-11	0.375	0.375	0.365	0.370	0.354	745,900
2024-07-10	0.375	0.395	0.375	0.375	0.359	5,907,800
2024-07-09	0.350	0.380	0.350	0.375	0.359	3,850,200
2024-07-05	0.345	0.355	0.345	0.350	0.335	392,100
2024-07-04	0.345	0.350	0.345	0.350	0.335	66,300
2024-07-03	0.355	0.355	0.340	0.350	0.335	721,800
2024-07-02	0.335	0.350	0.335	0.350	0.335	856,100
2024-07-01	0.335	0.335	0.335	0.335	0.321	153,000
2024-06-28	0.335	0.340	0.330	0.335	0.321	284,200
2024-06-27	0.335	0.340	0.330	0.335	0.321	128,200
2024-06-26	0.340	0.340	0.330	0.340	0.326	158,900
2024-06-25	0.345	0.345	0.330	0.340	0.326	430,400
2024-06-24	0.345	0.350	0.340	0.345	0.330	305,300
2024-06-21	0.355	0.355	0.345	0.350	0.335	110,900
2024-06-20	0.350	0.355	0.350	0.350	0.335	398,600
2024-06-19	0.345	0.365	0.345	0.355	0.340	1,656,100
2024-06-18	0.345	0.355	0.345	0.350	0.335	161,800
2024-06-14	0.345	0.350	0.340	0.345	0.330	528,300
2024-06-13	0.340	0.350	0.340	0.345	0.330	251,000
2024-06-12	0.335	0.340	0.335	0.335	0.321	260,000
2024-06-11	0.340	0.345	0.335	0.340	0.326	335,300
2024-06-10	0.330	0.340	0.330	0.340	0.326	400,400
2024-06-07	0.345	0.345	0.340	0.345	0.330	17,500
2024-06-06	0.345	0.345	0.335	0.345	0.330	162,900
2024-06-05	0.340	0.345	0.335	0.340	0.326	101,200
2024-06-04	0.335	0.335	0.325	0.330	0.316	64,000
2024-05-31	0.360	0.360	0.325	0.335	0.321	856,400
2024-05-30	0.360	0.360	0.355	0.355	0.340	10,800
2024-05-29	0.345	0.350	0.340	0.350	0.335	25,200
2024-05-28	0.360	0.360	0.350	0.355	0.340	34,900
2024-05-27	0.365	0.370	0.350	0.350	0.335	904,700
2024-05-24	0.370	0.370	0.355	0.365	0.350	182,100
2024-05-23	0.365	0.375	0.365	0.370	0.354	347,500
2024-05-21	0.380	0.380	0.365	0.370	0.354	328,600
2024-05-20	0.370	0.380	0.370	0.375	0.359	440,900
2024-05-17	0.370	0.375	0.365	0.370	0.354	618,500

← NewerPage 9 of 20 · 1,148 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.