Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.875	0.895	0.875	0.895	0.746	70,200
2022-06-24	0.825	0.870	0.825	0.870	0.725	189,800
2022-06-23	0.830	0.830	0.815	0.820	0.683	70,800
2022-06-22	0.855	0.870	0.850	0.850	0.708	22,300
2022-06-21	0.845	0.855	0.845	0.855	0.712	59,300
2022-06-20	0.855	0.855	0.830	0.840	0.700	49,000
2022-06-17	0.855	0.855	0.835	0.855	0.712	211,000
2022-06-16	0.860	0.865	0.850	0.855	0.712	88,500
2022-06-15	0.875	0.875	0.860	0.860	0.717	42,100
2022-06-14	0.880	0.880	0.855	0.875	0.729	176,100
2022-06-13	0.880	0.885	0.880	0.885	0.737	46,000
2022-06-10	0.900	0.910	0.895	0.910	0.758	113,500
2022-06-09	0.905	0.910	0.895	0.910	0.758	144,200
2022-06-08	0.910	0.910	0.905	0.905	0.754	30,700
2022-06-07	0.910	0.910	0.905	0.910	0.758	48,000
2022-06-03	0.920	0.925	0.905	0.915	0.762	187,100
2022-06-02	0.910	0.920	0.910	0.920	0.767	19,100
2022-06-01	0.930	0.930	0.900	0.910	0.758	508,100
2022-05-31	0.940	0.960	0.920	0.935	0.779	72,400
2022-05-30	0.935	0.955	0.935	0.955	0.796	10,800
2022-05-27	0.945	0.965	0.920	0.960	0.800	176,700
2022-05-26	0.955	0.955	0.950	0.950	0.792	43,200
2022-05-25	0.950	0.970	0.950	0.955	0.796	81,000
2022-05-24	0.965	0.970	0.955	0.965	0.804	63,500
2022-05-23	0.965	0.970	0.965	0.965	0.804	76,800
2022-05-20	0.955	0.975	0.950	0.975	0.812	291,300
2022-05-19	0.930	0.970	0.930	0.960	0.800	56,500
2022-05-18	0.990	0.990	0.955	0.960	0.800	79,200
2022-05-17	0.970	0.975	0.955	0.975	0.812	100,500
2022-05-13	0.950	0.975	0.950	0.975	0.812	24,800
2022-05-12	0.965	0.980	0.945	0.945	0.787	263,200
2022-05-11	0.960	0.965	0.960	0.960	0.800	34,100
2022-05-10	0.960	0.965	0.950	0.960	0.800	54,600
2022-05-09	0.970	0.970	0.960	0.960	0.800	69,300
2022-05-06	0.970	0.980	0.970	0.980	0.817	61,000
2022-05-05	1.020	1.020	0.980	1.000	0.833	55,900
2022-04-29	1.010	1.010	0.995	0.995	0.829	68,100
2022-04-28	0.995	1.020	0.985	1.000	0.833	120,900
2022-04-27	0.980	0.995	0.980	0.985	0.821	120,100
2022-04-26	1.020	1.020	1.000	1.000	0.833	94,100
2022-04-25	1.030	1.030	1.000	1.020	0.850	210,100
2022-04-22	1.050	1.050	1.030	1.030	0.858	24,800
2022-04-21	1.040	1.080	1.030	1.060	0.883	128,300
2022-04-20	1.040	1.050	1.020	1.040	0.867	172,600
2022-04-18	1.020	1.030	1.010	1.030	0.858	156,200
2022-04-15	1.030	1.050	1.020	1.020	0.850	130,300
2022-04-14	1.070	1.080	1.040	1.060	0.883	96,100
2022-04-13	1.050	1.090	1.040	1.050	0.875	122,400
2022-04-12	1.040	1.080	1.020	1.040	0.867	278,600
2022-04-11	1.090	1.090	1.050	1.050	0.875	186,900
2022-04-08	1.080	1.110	1.080	1.100	0.917	100,800
2022-04-07	1.100	1.100	1.080	1.090	0.908	113,000
2022-04-06	1.120	1.120	1.100	1.110	0.925	218,400
2022-04-05	1.110	1.170	1.100	1.130	0.942	444,100
2022-04-04	1.070	1.110	1.070	1.080	0.900	228,200
2022-04-01	1.070	1.100	1.060	1.090	0.908	388,300
2022-03-31	1.080	1.110	1.070	1.080	0.900	208,400
2022-03-30	1.110	1.120	1.070	1.080	0.900	419,600
2022-03-29	1.110	1.140	1.070	1.090	0.908	323,900
2022-03-28	1.180	1.180	1.100	1.100	0.917	492,200

← NewerPage 16 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.