Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.570	0.570	0.550	0.555	0.555	5,400
2026-10-19	0.555	0.575	0.550	0.575	0.575	17,300
2026-10-15	0.555	0.555	0.555	0.555	0.555	7,000
2026-10-14	0.550	0.550	0.550	0.550	0.550	0
2026-10-13	0.550	0.550	0.550	0.550	0.550	2,100
2026-10-12	0.555	0.555	0.550	0.555	0.555	20,400
2026-10-09	0.575	0.580	0.570	0.580	0.580	4,800
2026-10-08	0.600	0.600	0.600	0.600	0.600	0
2026-10-07	0.590	0.600	0.590	0.600	0.580	19,400
2026-10-06	0.585	0.590	0.585	0.590	0.570	23,900
2026-10-05	0.585	0.585	0.580	0.585	0.566	39,300
2026-10-01	0.600	0.600	0.600	0.600	0.580	500
2026-09-30	0.575	0.580	0.570	0.580	0.561	60,500
2026-09-29	0.590	0.600	0.590	0.590	0.570	12,100
2026-09-28	0.610	0.615	0.610	0.615	0.595	11,000
2026-09-24	0.590	0.600	0.590	0.600	0.580	20,100
2026-09-23	0.590	0.590	0.570	0.590	0.570	6,700
2026-09-22	0.580	0.600	0.580	0.600	0.580	47,000
2026-09-10	0.600	0.660	0.600	0.660	0.638	199,100
2026-09-08	0.600	0.600	0.600	0.600	0.580	71,700
2026-09-07	0.550	0.610	0.550	0.600	0.580	204,500
2026-09-04	0.550	0.550	0.550	0.550	0.532	69,000
2026-09-03	0.545	0.545	0.545	0.545	0.527	11,000
2026-09-02	0.550	0.550	0.545	0.545	0.527	15,600
2026-09-01	0.555	0.580	0.555	0.555	0.537	27,600
2026-08-28	0.560	0.560	0.560	0.560	0.541	1,000
2026-08-27	0.560	0.560	0.560	0.560	0.541	1,000
2026-08-26	0.560	0.560	0.560	0.560	0.541	2,000
2026-08-21	0.570	0.590	0.565	0.590	0.570	9,300
2026-08-19	0.550	0.550	0.550	0.550	0.532	25,000
2026-08-18	0.560	0.560	0.560	0.560	0.541	9,000
2026-08-14	0.570	0.590	0.550	0.550	0.532	20,800
2026-08-13	0.560	0.570	0.560	0.570	0.551	10,200
2026-08-12	0.570	0.570	0.560	0.560	0.541	4,000
2026-08-11	0.570	0.570	0.570	0.570	0.551	10,500
2026-08-10	0.590	0.590	0.590	0.590	0.570	1,000
2026-08-07	0.580	0.580	0.580	0.580	0.561	3,000
2026-08-06	0.580	0.580	0.580	0.580	0.561	4,000
2026-08-05	0.570	0.595	0.570	0.595	0.575	15,400
2026-08-04	0.565	0.565	0.565	0.565	0.546	5,000
2026-07-30	0.580	0.580	0.580	0.580	0.561	1,400
2026-07-24	0.580	0.580	0.580	0.580	0.561	9,100
2026-07-23	0.555	0.575	0.550	0.575	0.556	23,700
2026-07-22	0.580	0.580	0.570	0.570	0.551	10,900
2026-07-21	0.610	0.610	0.610	0.610	0.590	26,800

Page 1 of 1 · 45 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0200 MYR
2026-03-03	0.0100 MYR
2025-10-09	0.0100 MYR
2024-11-22	0.0200 MYR
2024-10-17	0.0200 MYR
2024-02-28	0.0100 MYR
2023-10-10	0.0200 MYR
2023-02-23	0.0100 MYR
2022-10-12	0.0200 MYR
2022-02-14	0.0100 MYR
2021-10-12	0.0150 MYR
2021-02-17	0.0200 MYR
2020-10-14	0.0100 MYR
2020-02-12	0.0200 MYR
2019-10-17	0.0150 MYR
2019-04-08	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.