Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	0.870	0.890	0.870	0.890	0.784	50,900
2023-12-27	0.865	0.870	0.865	0.870	0.766	46,100
2023-12-26	0.870	0.875	0.865	0.865	0.762	38,700
2023-12-22	0.870	0.890	0.870	0.890	0.784	11,700
2023-12-21	0.870	0.875	0.870	0.870	0.766	38,900
2023-12-20	0.875	0.880	0.875	0.880	0.775	18,000
2023-12-19	0.870	0.890	0.870	0.890	0.784	12,300
2023-12-18	0.865	0.865	0.865	0.865	0.762	18,900
2023-12-15	0.880	0.880	0.865	0.865	0.762	20,500
2023-12-14	0.870	0.890	0.870	0.880	0.775	4,100
2023-12-13	0.860	0.870	0.860	0.870	0.766	13,500
2023-12-12	0.870	0.870	0.870	0.870	0.766	5,000
2023-12-11	0.870	0.895	0.870	0.890	0.784	45,300
2023-12-08	0.870	0.885	0.865	0.885	0.780	51,500
2023-12-07	0.870	0.870	0.870	0.870	0.766	10,000
2023-12-06	0.875	0.880	0.870	0.875	0.771	83,600
2023-12-05	0.880	0.880	0.880	0.880	0.775	27,900
2023-12-04	0.880	0.885	0.880	0.880	0.775	48,800
2023-12-01	0.880	0.885	0.880	0.885	0.780	6,000
2023-11-30	0.880	0.905	0.880	0.900	0.793	37,700
2023-11-29	0.890	0.905	0.885	0.890	0.784	53,300
2023-11-28	0.890	0.900	0.885	0.900	0.793	14,400
2023-11-27	0.895	0.925	0.890	0.900	0.793	80,700
2023-11-24	0.895	0.900	0.895	0.895	0.788	32,200
2023-11-23	0.900	0.910	0.895	0.910	0.802	84,700
2023-11-22	0.895	0.920	0.895	0.900	0.793	46,500
2023-11-21	0.900	0.925	0.895	0.925	0.815	102,900
2023-11-20	0.910	0.915	0.895	0.905	0.797	207,200
2023-11-17	0.925	0.935	0.910	0.930	0.819	115,600
2023-11-16	0.915	0.935	0.905	0.930	0.819	128,700
2023-11-15	0.930	0.950	0.910	0.935	0.824	294,300
2023-11-14	0.980	0.980	0.930	0.930	0.819	177,400
2023-11-10	0.930	0.990	0.930	0.960	0.846	482,800
2023-11-09	0.880	1.020	0.880	0.955	0.841	1,660,200
2023-11-08	0.875	0.885	0.875	0.885	0.780	74,600
2023-11-07	0.865	0.885	0.865	0.885	0.780	42,000
2023-11-06	0.875	0.880	0.865	0.880	0.775	6,300
2023-11-03	0.860	0.880	0.860	0.875	0.771	3,200
2023-11-02	0.870	0.875	0.860	0.870	0.766	147,400
2023-11-01	0.855	0.855	0.845	0.855	0.753	72,300
2023-10-31	0.860	0.865	0.860	0.860	0.758	4,300
2023-10-30	0.855	0.855	0.855	0.855	0.753	1,000
2023-10-27	0.855	0.870	0.855	0.870	0.766	12,400
2023-10-26	0.860	0.860	0.855	0.855	0.753	17,000
2023-10-25	0.860	0.860	0.860	0.860	0.758	10,000
2023-10-24	0.860	0.860	0.850	0.860	0.758	27,900
2023-10-23	0.855	0.855	0.850	0.850	0.749	18,500
2023-10-20	0.865	0.875	0.860	0.875	0.771	34,000
2023-10-19	0.870	0.870	0.850	0.850	0.749	14,000
2023-10-18	0.870	0.870	0.865	0.870	0.766	53,500
2023-10-17	0.870	0.880	0.860	0.870	0.766	79,900
2023-10-16	0.850	0.850	0.850	0.850	0.749	1,600
2023-10-13	0.860	0.870	0.855	0.860	0.758	53,000
2023-10-12	0.860	0.870	0.860	0.870	0.766	26,900
2023-10-11	0.860	0.860	0.860	0.860	0.758	20,000
2023-10-10	0.865	0.865	0.860	0.860	0.758	10,000
2023-10-09	0.880	0.885	0.875	0.885	0.762	95,600
2023-10-06	0.880	0.885	0.880	0.880	0.758	92,500
2023-10-05	0.870	0.880	0.870	0.880	0.758	84,300
2023-10-04	0.870	0.870	0.865	0.865	0.745	22,400

← NewerPage 10 of 18 · 1,068 trading daysOlder →

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.