Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.030	1.060	1.000	1.000	0.833	143,400
2022-09-22	0.990	1.040	0.980	1.030	0.858	518,100
2022-09-21	1.000	1.000	0.985	0.990	0.825	201,100
2022-09-20	1.000	1.020	0.990	1.000	0.833	149,000
2022-09-19	1.020	1.020	0.980	0.985	0.821	372,700
2022-09-15	1.040	1.070	1.030	1.040	0.867	310,600
2022-09-14	1.030	1.060	1.020	1.040	0.867	390,800
2022-09-13	1.130	1.140	1.060	1.080	0.900	458,500
2022-09-12	1.130	1.140	1.100	1.110	0.925	336,900
2022-09-09	1.100	1.140	1.090	1.120	0.933	648,700
2022-09-08	1.030	1.110	1.020	1.080	0.900	1,063,000
2022-09-07	1.030	1.030	1.000	1.020	0.850	93,700
2022-09-06	1.020	1.050	1.000	1.030	0.858	442,500
2022-09-05	1.000	1.020	1.000	1.020	0.850	189,500
2022-09-02	1.000	1.020	0.995	1.020	0.850	248,700
2022-09-01	1.070	1.070	0.995	1.010	0.842	670,500
2022-08-30	1.040	1.100	1.040	1.080	0.900	414,600
2022-08-29	1.010	1.060	1.010	1.040	0.867	383,100
2022-08-26	1.140	1.150	1.070	1.080	0.900	644,700
2022-08-25	1.050	1.130	1.020	1.120	0.933	1,475,700
2022-08-24	1.040	1.060	1.020	1.020	0.850	409,200
2022-08-23	1.010	1.050	1.010	1.050	0.875	424,700
2022-08-22	1.110	1.120	1.020	1.050	0.875	728,000
2022-08-19	1.100	1.160	1.090	1.120	0.933	758,800
2022-08-18	1.100	1.130	1.070	1.090	0.908	1,181,900
2022-08-17	1.180	1.250	1.090	1.120	0.933	1,642,400
2022-08-16	1.220	1.250	1.170	1.180	0.983	881,600
2022-08-15	1.190	1.280	1.160	1.200	1.000	4,288,100
2022-08-12	0.965	1.150	0.965	1.140	0.950	2,967,100
2022-08-11	0.930	0.975	0.930	0.965	0.804	75,100
2022-08-10	0.930	0.950	0.930	0.945	0.787	77,500
2022-08-09	0.945	0.945	0.935	0.935	0.779	81,200
2022-08-08	0.930	0.960	0.930	0.945	0.787	78,700
2022-08-05	0.950	0.950	0.935	0.950	0.792	11,600
2022-08-04	0.950	0.980	0.950	0.950	0.792	179,900
2022-08-03	0.920	0.950	0.910	0.940	0.783	39,300
2022-08-02	0.950	0.970	0.900	0.940	0.783	107,200
2022-08-01	0.960	0.975	0.945	0.955	0.796	203,900
2022-07-29	0.885	0.940	0.885	0.925	0.771	276,100
2022-07-28	0.880	0.880	0.860	0.880	0.733	65,300
2022-07-27	0.865	0.870	0.860	0.870	0.725	18,000
2022-07-26	0.870	0.870	0.840	0.865	0.721	55,500
2022-07-22	0.855	0.875	0.850	0.875	0.729	79,500
2022-07-21	0.850	0.850	0.850	0.850	0.708	15,100
2022-07-20	0.860	0.860	0.850	0.850	0.708	22,500
2022-07-19	0.825	0.860	0.825	0.860	0.717	61,100
2022-07-18	0.850	0.860	0.840	0.860	0.717	73,000
2022-07-15	0.825	0.850	0.825	0.850	0.708	23,100
2022-07-14	0.835	0.855	0.830	0.855	0.712	35,600
2022-07-13	0.840	0.840	0.840	0.840	0.700	1,000
2022-07-12	0.880	0.880	0.880	0.880	0.733	2,100
2022-07-08	0.820	0.825	0.820	0.820	0.683	69,900
2022-07-07	0.820	0.820	0.815	0.820	0.683	95,500
2022-07-06	0.820	0.820	0.810	0.810	0.675	77,800
2022-07-05	0.830	0.830	0.820	0.820	0.683	124,000
2022-07-04	0.840	0.840	0.825	0.825	0.687	36,100
2022-07-01	0.855	0.855	0.855	0.855	0.712	10,000
2022-06-30	0.850	0.860	0.850	0.855	0.712	29,500
2022-06-29	0.880	0.880	0.850	0.850	0.708	28,300
2022-06-28	0.900	0.900	0.890	0.890	0.742	45,300

← NewerPage 15 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.