Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.900	0.900	0.900	0.900	0.767	26,200
2022-12-21	0.885	0.915	0.885	0.900	0.767	33,700
2022-12-20	0.895	0.895	0.880	0.885	0.754	99,400
2022-12-19	0.915	0.915	0.895	0.895	0.763	118,600
2022-12-16	0.920	0.920	0.915	0.915	0.780	40,500
2022-12-15	0.910	0.925	0.905	0.915	0.780	104,000
2022-12-14	0.935	0.935	0.920	0.925	0.788	66,200
2022-12-13	0.940	0.960	0.920	0.930	0.793	44,900
2022-12-12	0.930	0.930	0.930	0.930	0.793	38,000
2022-12-09	0.935	0.955	0.935	0.940	0.801	56,700
2022-12-08	0.935	0.935	0.925	0.930	0.793	42,900
2022-12-07	0.930	0.945	0.925	0.935	0.797	72,400
2022-12-06	0.925	0.945	0.920	0.930	0.793	151,900
2022-12-05	0.965	0.965	0.935	0.950	0.810	127,300
2022-12-02	0.970	0.970	0.960	0.965	0.822	71,400
2022-12-01	0.920	0.985	0.920	0.980	0.835	524,300
2022-11-30	0.910	0.940	0.910	0.920	0.784	39,400
2022-11-29	0.920	0.920	0.910	0.910	0.776	7,000
2022-11-25	0.920	0.920	0.900	0.920	0.784	35,800
2022-11-24	0.870	0.930	0.865	0.930	0.793	133,900
2022-11-23	0.880	0.880	0.875	0.875	0.746	32,000
2022-11-22	0.885	0.890	0.880	0.890	0.759	23,200
2022-11-21	0.875	0.895	0.875	0.885	0.754	45,200
2022-11-17	0.900	0.910	0.890	0.890	0.759	49,500
2022-11-16	0.965	0.965	0.920	0.920	0.784	55,000
2022-11-15	0.960	0.990	0.935	0.960	0.818	170,500
2022-11-14	0.950	0.970	0.945	0.960	0.818	323,900
2022-11-11	0.910	0.950	0.900	0.940	0.801	243,300
2022-11-10	0.875	0.910	0.875	0.910	0.776	8,200
2022-11-09	0.870	0.925	0.870	0.920	0.784	11,300
2022-11-08	0.875	0.900	0.875	0.880	0.750	41,800
2022-11-07	0.875	0.875	0.875	0.875	0.746	21,900
2022-11-04	0.880	0.880	0.875	0.875	0.746	26,000
2022-11-03	0.920	0.930	0.865	0.880	0.750	43,400
2022-11-02	0.900	0.900	0.885	0.885	0.754	16,300
2022-11-01	0.885	0.910	0.885	0.900	0.767	28,100
2022-10-31	0.910	0.920	0.890	0.890	0.759	87,600
2022-10-28	0.890	0.920	0.890	0.920	0.784	59,200
2022-10-27	0.895	0.895	0.895	0.895	0.763	10,200
2022-10-26	0.930	0.930	0.930	0.930	0.793	14,000
2022-10-25	0.880	0.910	0.880	0.910	0.776	49,100
2022-10-21	0.880	0.890	0.880	0.885	0.754	20,000
2022-10-20	0.900	0.900	0.880	0.880	0.750	17,000
2022-10-19	0.900	0.920	0.880	0.900	0.767	83,000
2022-10-18	0.890	0.900	0.870	0.900	0.767	32,800
2022-10-17	0.870	0.870	0.855	0.870	0.741	95,800
2022-10-14	0.860	0.880	0.855	0.870	0.741	79,900
2022-10-13	0.840	0.870	0.840	0.850	0.724	55,400
2022-10-12	0.870	0.875	0.860	0.860	0.733	59,900
2022-10-11	0.920	0.920	0.885	0.895	0.746	160,300
2022-10-07	0.920	0.935	0.910	0.930	0.775	222,800
2022-10-06	0.945	0.965	0.900	0.920	0.767	594,500
2022-10-05	0.980	0.980	0.950	0.950	0.792	58,800
2022-10-04	0.955	0.970	0.955	0.970	0.808	87,100
2022-10-03	0.955	0.955	0.945	0.945	0.787	71,500
2022-09-30	0.950	0.965	0.935	0.960	0.800	160,100
2022-09-29	0.990	0.995	0.960	0.960	0.800	158,100
2022-09-28	1.010	1.010	0.970	0.980	0.817	263,300
2022-09-27	0.980	1.010	0.975	1.010	0.842	518,100
2022-09-26	1.000	1.000	0.975	0.980	0.817	281,400

← NewerPage 14 of 18 · 1,067 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.