Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	0.870	0.880	0.870	0.875	0.753	28,400
2023-10-02	0.880	0.880	0.870	0.875	0.753	99,400
2023-09-29	0.880	0.885	0.875	0.885	0.762	54,000
2023-09-27	0.875	0.885	0.875	0.885	0.762	32,900
2023-09-26	0.880	0.885	0.870	0.875	0.753	66,900
2023-09-25	0.880	0.880	0.870	0.870	0.749	27,000
2023-09-22	0.870	0.870	0.870	0.870	0.749	10,000
2023-09-21	0.865	0.870	0.865	0.870	0.749	8,300
2023-09-20	0.865	0.870	0.865	0.870	0.749	52,700
2023-09-19	0.865	0.880	0.865	0.880	0.758	98,300
2023-09-18	0.870	0.870	0.865	0.865	0.745	19,400
2023-09-15	0.865	0.880	0.865	0.880	0.758	22,000
2023-09-14	0.865	0.880	0.865	0.880	0.758	6,300
2023-09-13	0.880	0.880	0.875	0.880	0.758	119,400
2023-09-12	0.860	0.880	0.860	0.875	0.753	45,100
2023-09-11	0.865	0.880	0.855	0.860	0.740	47,000
2023-09-08	0.865	0.880	0.865	0.880	0.758	9,500
2023-09-07	0.870	0.870	0.870	0.870	0.749	27,800
2023-09-06	0.870	0.880	0.870	0.880	0.758	26,000
2023-09-05	0.870	0.880	0.865	0.880	0.758	114,000
2023-09-04	0.875	0.880	0.875	0.880	0.758	55,900
2023-09-01	0.890	0.890	0.875	0.875	0.753	30,000
2023-08-30	0.890	0.895	0.880	0.890	0.766	130,100
2023-08-29	0.875	0.890	0.865	0.880	0.758	109,600
2023-08-25	0.865	0.895	0.865	0.895	0.770	101,600
2023-08-24	0.875	0.875	0.865	0.870	0.749	45,000
2023-08-23	0.895	0.895	0.870	0.870	0.749	74,600
2023-08-22	0.875	0.900	0.875	0.875	0.753	68,500
2023-08-21	0.890	0.900	0.880	0.890	0.766	18,900
2023-08-18	0.880	0.880	0.880	0.880	0.758	19,100
2023-08-17	0.900	0.905	0.885	0.905	0.779	32,800
2023-08-16	0.890	0.910	0.890	0.900	0.775	73,400
2023-08-15	0.885	0.910	0.880	0.910	0.783	105,500
2023-08-14	0.895	0.900	0.880	0.895	0.770	41,500
2023-08-11	0.870	0.910	0.870	0.895	0.770	37,500
2023-08-10	0.880	0.900	0.870	0.870	0.749	7,900
2023-08-09	0.895	0.895	0.870	0.890	0.766	16,900
2023-08-08	0.870	0.900	0.870	0.895	0.770	88,900
2023-08-07	0.875	0.880	0.865	0.880	0.758	25,500
2023-08-04	0.885	0.885	0.880	0.880	0.758	13,500
2023-08-03	0.875	0.895	0.875	0.895	0.770	1,500
2023-08-02	0.890	0.890	0.875	0.875	0.753	24,000
2023-08-01	0.880	0.895	0.880	0.890	0.766	64,500
2023-07-31	0.875	0.885	0.875	0.885	0.762	78,500
2023-07-28	0.895	0.910	0.880	0.900	0.775	43,500
2023-07-27	0.885	0.900	0.885	0.900	0.775	64,800
2023-07-26	0.890	0.910	0.890	0.900	0.775	48,800
2023-07-25	0.905	0.910	0.890	0.910	0.783	38,900
2023-07-24	0.890	0.910	0.890	0.890	0.766	21,200
2023-07-21	0.900	0.900	0.890	0.895	0.770	94,400
2023-07-20	0.940	0.940	0.910	0.930	0.801	46,100
2023-07-18	0.940	0.945	0.935	0.940	0.809	41,100
2023-07-17	0.930	0.950	0.900	0.940	0.809	278,400
2023-07-14	0.890	0.930	0.890	0.930	0.801	169,300
2023-07-13	0.900	0.905	0.900	0.905	0.779	132,400
2023-07-12	0.885	0.900	0.885	0.890	0.766	12,500
2023-07-11	0.900	0.900	0.885	0.885	0.762	34,500
2023-07-05	0.890	0.910	0.890	0.910	0.783	51,500
2023-07-04	0.870	0.890	0.870	0.890	0.766	37,500
2023-07-03	0.880	0.880	0.870	0.870	0.749	30,200

← NewerPage 11 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.