Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.870	0.910	0.870	0.880	0.758	15,000
2023-06-28	0.890	0.905	0.890	0.905	0.779	50,300
2023-06-27	0.870	0.875	0.870	0.870	0.749	56,400
2023-06-26	0.880	0.880	0.875	0.880	0.758	49,400
2023-06-23	0.890	0.890	0.890	0.890	0.766	6,500
2023-06-22	0.900	0.900	0.900	0.900	0.775	1,000
2023-06-21	0.905	0.905	0.905	0.905	0.779	1,000
2023-06-20	0.875	0.885	0.870	0.885	0.762	27,500
2023-06-19	0.890	0.905	0.890	0.905	0.779	66,700
2023-06-16	0.920	0.920	0.910	0.910	0.783	2,000
2023-06-15	0.900	0.920	0.895	0.900	0.775	52,400
2023-06-14	0.925	0.925	0.900	0.900	0.775	27,900
2023-06-13	0.890	0.930	0.890	0.925	0.796	90,200
2023-06-12	0.870	0.910	0.870	0.910	0.783	5,400
2023-06-09	0.870	0.910	0.870	0.910	0.783	87,900
2023-06-08	0.875	0.900	0.875	0.880	0.758	60,300
2023-06-07	0.890	0.890	0.880	0.885	0.762	30,000
2023-06-01	0.890	0.890	0.890	0.890	0.766	10,000
2023-05-31	0.880	0.885	0.880	0.885	0.762	53,000
2023-05-30	0.895	0.905	0.870	0.880	0.758	46,700
2023-05-29	0.900	0.915	0.890	0.895	0.770	55,800
2023-05-26	0.920	0.920	0.900	0.910	0.783	127,400
2023-05-25	0.900	0.905	0.900	0.905	0.779	131,800
2023-05-24	0.890	0.890	0.880	0.890	0.766	48,500
2023-05-23	0.910	0.915	0.910	0.915	0.788	10,000
2023-05-18	0.890	0.920	0.890	0.920	0.792	38,200
2023-05-17	0.915	0.915	0.915	0.915	0.788	2,100
2023-05-16	0.900	0.905	0.900	0.900	0.775	25,900
2023-05-15	0.925	0.925	0.900	0.900	0.775	39,200
2023-05-12	0.900	0.915	0.900	0.915	0.788	125,000
2023-05-11	0.915	0.915	0.900	0.900	0.775	53,400
2023-05-10	0.905	0.925	0.900	0.900	0.775	52,200
2023-05-09	0.900	0.935	0.900	0.935	0.805	15,400
2023-05-08	0.910	0.910	0.910	0.910	0.783	2,500
2023-05-05	0.910	0.920	0.900	0.920	0.792	194,500
2023-05-03	0.910	0.910	0.905	0.910	0.783	17,400
2023-05-02	0.925	0.925	0.920	0.920	0.792	11,000
2023-04-28	0.940	0.940	0.930	0.930	0.801	9,800
2023-04-27	0.905	0.930	0.905	0.930	0.801	56,900
2023-04-26	0.915	0.920	0.910	0.915	0.788	33,900
2023-04-25	0.930	0.930	0.920	0.920	0.792	38,700
2023-04-20	0.935	0.935	0.925	0.925	0.796	61,000
2023-04-19	0.945	0.950	0.930	0.950	0.818	72,800
2023-04-18	0.930	0.945	0.930	0.945	0.814	34,300
2023-04-17	0.935	0.950	0.925	0.950	0.818	17,700
2023-04-14	0.945	0.950	0.940	0.950	0.818	29,900
2023-04-13	0.935	0.940	0.930	0.940	0.809	21,800
2023-04-12	0.960	0.960	0.930	0.950	0.818	31,800
2023-04-11	0.950	0.960	0.945	0.955	0.822	24,600
2023-04-10	0.965	0.965	0.940	0.950	0.818	23,500
2023-04-07	0.960	0.960	0.945	0.950	0.818	25,200
2023-04-06	0.935	0.965	0.935	0.940	0.809	34,100
2023-04-05	0.935	0.965	0.935	0.965	0.831	34,000
2023-04-04	0.975	0.975	0.930	0.935	0.805	21,100
2023-04-03	0.970	0.970	0.925	0.970	0.835	40,600
2023-03-31	0.920	0.960	0.920	0.960	0.826	28,400
2023-03-30	0.945	0.955	0.930	0.930	0.801	38,000
2023-03-29	0.915	0.945	0.915	0.945	0.814	60,000
2023-03-28	0.920	0.940	0.920	0.925	0.796	99,500
2023-03-27	0.930	0.950	0.920	0.940	0.809	26,500

← NewerPage 12 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.