Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.180	1.200	1.150	1.180	0.983	1,370,800
2022-03-24	1.140	1.170	1.100	1.150	0.958	880,800
2022-03-23	1.070	1.160	1.070	1.150	0.958	2,062,400
2022-03-22	1.050	1.050	1.010	1.030	0.858	197,200
2022-03-21	1.010	1.090	1.010	1.050	0.875	605,700
2022-03-18	1.050	1.050	0.980	0.990	0.825	162,300
2022-03-17	0.995	1.060	0.980	1.020	0.850	721,400
2022-03-16	0.955	0.990	0.945	0.980	0.817	367,600
2022-03-15	0.970	0.980	0.915	0.930	0.775	209,400
2022-03-14	1.010	1.050	0.980	0.980	0.817	256,200
2022-03-11	0.955	1.050	0.905	1.020	0.850	421,500
2022-03-10	0.975	0.985	0.955	0.970	0.808	249,200
2022-03-09	0.845	0.950	0.845	0.940	0.783	363,800
2022-03-08	0.855	0.885	0.835	0.850	0.708	718,800
2022-03-07	0.940	0.940	0.875	0.885	0.737	406,900
2022-03-04	0.990	0.990	0.950	0.950	0.792	292,700
2022-03-03	1.000	1.020	0.990	0.990	0.825	205,500
2022-03-02	1.010	1.010	0.990	0.995	0.829	237,100
2022-03-01	1.010	1.020	1.000	1.010	0.842	150,100
2022-02-28	1.010	1.040	1.000	1.010	0.842	100,300
2022-02-25	1.040	1.060	1.020	1.040	0.867	312,100
2022-02-24	1.050	1.050	0.990	1.030	0.858	807,500
2022-02-23	1.040	1.080	1.040	1.080	0.900	171,400
2022-02-22	1.100	1.100	1.020	1.040	0.867	534,700
2022-02-21	1.120	1.130	1.100	1.110	0.925	253,700
2022-02-18	1.130	1.140	1.120	1.130	0.942	163,300
2022-02-17	1.150	1.150	1.120	1.130	0.942	270,900
2022-02-16	1.170	1.170	1.130	1.150	0.958	166,200
2022-02-15	1.130	1.150	1.130	1.150	0.958	129,800
2022-02-14	1.230	1.230	1.130	1.130	0.942	540,000
2022-02-11	1.220	1.220	1.200	1.210	1.000	147,000
2022-02-10	1.250	1.270	1.230	1.230	1.016	324,800
2022-02-09	1.210	1.250	1.210	1.230	1.016	210,600
2022-02-08	1.220	1.220	1.180	1.210	1.000	88,800
2022-02-07	1.210	1.300	1.200	1.220	1.008	343,600
2022-02-04	1.210	1.220	1.190	1.210	1.000	114,900
2022-02-03	1.170	1.220	1.170	1.210	1.000	325,100
2022-01-31	1.160	1.180	1.130	1.170	0.967	213,700
2022-01-28	1.130	1.180	1.130	1.160	0.959	198,200
2022-01-27	1.170	1.170	1.120	1.140	0.942	204,900
2022-01-26	1.130	1.210	1.130	1.170	0.967	761,500
2022-01-25	1.130	1.130	1.100	1.120	0.925	343,200
2022-01-24	1.120	1.170	1.110	1.140	0.942	479,300
2022-01-21	1.150	1.170	1.120	1.140	0.942	317,700
2022-01-20	1.110	1.180	1.100	1.180	0.975	556,200
2022-01-19	1.170	1.170	1.110	1.110	0.917	535,900
2022-01-17	1.190	1.190	1.130	1.180	0.975	617,300
2022-01-14	1.230	1.230	1.170	1.180	0.975	1,049,300
2022-01-13	1.280	1.300	1.230	1.240	1.025	932,300
2022-01-12	1.290	1.330	1.280	1.280	1.058	525,100
2022-01-11	1.340	1.340	1.270	1.280	1.058	1,223,000
2022-01-10	1.410	1.430	1.320	1.340	1.107	816,800
2022-01-07	1.380	1.430	1.380	1.410	1.165	731,900
2022-01-06	1.420	1.440	1.370	1.390	1.149	1,111,900
2022-01-05	1.460	1.470	1.430	1.430	1.182	962,100
2022-01-04	1.460	1.490	1.410	1.450	1.198	1,703,900
2022-01-03	1.440	1.490	1.420	1.460	1.206	1,918,000
2021-12-31	1.490	1.530	1.400	1.420	1.173	2,893,100
2021-12-30	1.340	1.560	1.330	1.480	1.223	10,574,400
2021-12-29	1.320	1.380	1.320	1.330	1.099	705,800

← NewerPage 17 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.