Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.965	0.990	0.940	0.950	0.818	104,900
2023-03-23	0.940	0.975	0.940	0.940	0.809	95,000
2023-03-22	0.955	0.975	0.955	0.975	0.839	34,500
2023-03-21	0.940	0.955	0.930	0.955	0.822	53,500
2023-03-20	0.950	0.950	0.925	0.950	0.818	24,100
2023-03-17	0.930	0.960	0.920	0.955	0.822	123,700
2023-03-16	0.950	0.950	0.915	0.930	0.801	103,000
2023-03-15	0.940	0.965	0.935	0.960	0.826	54,000
2023-03-14	1.000	1.000	0.940	0.945	0.814	145,900
2023-03-13	1.000	1.000	0.970	0.995	0.857	127,000
2023-03-10	1.000	1.020	1.000	1.020	0.878	115,300
2023-03-09	1.000	1.030	1.000	1.010	0.869	158,200
2023-03-08	1.020	1.040	1.010	1.030	0.887	86,900
2023-03-07	1.070	1.080	1.030	1.030	0.887	84,500
2023-03-06	1.020	1.080	1.010	1.040	0.895	241,500
2023-03-03	0.995	1.030	0.995	1.020	0.878	31,800
2023-03-02	1.000	1.000	0.995	1.000	0.861	53,700
2023-03-01	0.995	1.010	0.995	1.000	0.861	44,600
2023-02-28	1.010	1.010	1.000	1.000	0.861	82,400
2023-02-27	1.020	1.020	1.010	1.010	0.869	48,900
2023-02-24	1.050	1.080	1.030	1.030	0.887	78,400
2023-02-23	1.000	1.070	1.000	1.050	0.904	175,100
2023-02-22	1.030	1.030	0.995	1.000	0.852	150,700
2023-02-21	1.050	1.050	1.000	1.020	0.869	175,800
2023-02-20	1.060	1.070	1.050	1.050	0.895	367,300
2023-02-17	1.080	1.090	1.050	1.070	0.912	238,300
2023-02-16	1.080	1.100	1.060	1.090	0.929	255,200
2023-02-15	1.010	1.100	1.010	1.070	0.912	633,800
2023-02-14	1.040	1.040	0.995	1.000	0.852	170,500
2023-02-13	1.050	1.050	1.000	1.040	0.886	217,300
2023-02-10	1.020	1.060	1.000	1.050	0.895	374,400
2023-02-09	1.040	1.040	1.030	1.030	0.878	103,500
2023-02-08	1.060	1.110	1.040	1.050	0.895	328,200
2023-02-07	1.090	1.100	1.030	1.070	0.912	333,600
2023-02-03	1.120	1.130	1.100	1.100	0.937	324,800
2023-02-02	1.180	1.180	1.100	1.130	0.963	775,600
2023-01-31	1.130	1.190	1.080	1.150	0.980	2,013,100
2023-01-30	0.970	1.140	0.970	1.120	0.955	2,724,100
2023-01-27	0.920	0.980	0.920	0.970	0.827	566,200
2023-01-26	0.895	0.930	0.895	0.910	0.776	131,700
2023-01-25	0.915	0.915	0.890	0.910	0.776	96,000
2023-01-20	0.900	0.915	0.900	0.905	0.771	17,400
2023-01-19	0.895	0.915	0.890	0.915	0.780	56,300
2023-01-18	0.895	0.900	0.895	0.895	0.763	67,500
2023-01-17	0.895	0.895	0.890	0.895	0.763	40,500
2023-01-16	0.900	0.900	0.895	0.895	0.763	29,800
2023-01-13	0.895	0.910	0.895	0.900	0.767	87,700
2023-01-12	0.895	0.900	0.895	0.895	0.763	65,100
2023-01-11	0.900	0.905	0.900	0.900	0.767	58,200
2023-01-10	0.895	0.900	0.890	0.895	0.763	55,500
2023-01-09	0.905	0.910	0.900	0.900	0.767	66,500
2023-01-06	0.920	0.920	0.905	0.915	0.780	43,000
2023-01-05	0.930	0.950	0.920	0.935	0.797	165,800
2023-01-04	0.900	0.940	0.900	0.930	0.793	247,700
2023-01-03	0.880	0.900	0.880	0.900	0.767	91,000
2022-12-30	0.900	0.900	0.885	0.890	0.759	77,800
2022-12-29	0.885	0.890	0.885	0.885	0.754	36,500
2022-12-28	0.890	0.905	0.885	0.885	0.754	44,200
2022-12-27	0.890	0.905	0.890	0.900	0.767	108,000
2022-12-23	0.900	0.925	0.900	0.905	0.771	155,400

← NewerPage 13 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.