Kumpulan H & L High-Tech Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 1.300 | 1.340 | 1.290 | 1.320 | 1.091 | 468,600 |
| 2021-12-27 | 1.280 | 1.310 | 1.280 | 1.280 | 1.058 | 217,900 |
| 2021-12-24 | 1.300 | 1.320 | 1.280 | 1.310 | 1.082 | 179,500 |
| 2021-12-23 | 1.310 | 1.330 | 1.290 | 1.320 | 1.091 | 140,700 |
| 2021-12-22 | 1.300 | 1.350 | 1.300 | 1.320 | 1.091 | 333,800 |
| 2021-12-21 | 1.290 | 1.300 | 1.260 | 1.280 | 1.058 | 204,000 |
| 2021-12-20 | 1.350 | 1.350 | 1.300 | 1.310 | 1.082 | 481,400 |
| 2021-12-17 | 1.390 | 1.390 | 1.340 | 1.350 | 1.116 | 419,400 |
| 2021-12-16 | 1.380 | 1.440 | 1.330 | 1.390 | 1.149 | 1,819,000 |
| 2021-12-15 | 1.250 | 1.350 | 1.250 | 1.350 | 1.116 | 1,343,600 |
| 2021-12-14 | 1.270 | 1.310 | 1.250 | 1.270 | 1.049 | 392,300 |
| 2021-12-13 | 1.260 | 1.300 | 1.230 | 1.300 | 1.074 | 503,600 |
| 2021-12-10 | 1.250 | 1.290 | 1.240 | 1.250 | 1.033 | 237,200 |
| 2021-12-09 | 1.300 | 1.320 | 1.250 | 1.260 | 1.041 | 352,000 |
| 2021-12-08 | 1.280 | 1.340 | 1.270 | 1.280 | 1.058 | 723,600 |
| 2021-12-07 | 1.230 | 1.310 | 1.230 | 1.280 | 1.058 | 1,000,500 |
| 2021-12-06 | 1.300 | 1.300 | 1.180 | 1.220 | 1.008 | 1,126,000 |
| 2021-12-02 | 1.370 | 1.370 | 1.290 | 1.300 | 1.074 | 519,500 |
| 2021-12-01 | 1.400 | 1.450 | 1.350 | 1.370 | 1.132 | 451,600 |
| 2021-11-30 | 1.380 | 1.510 | 1.380 | 1.440 | 1.190 | 1,531,200 |
| 2021-11-29 | 1.350 | 1.400 | 1.250 | 1.380 | 1.140 | 2,381,900 |
| 2021-11-26 | 1.520 | 1.520 | 1.390 | 1.410 | 1.165 | 1,908,700 |
| 2021-11-25 | 1.560 | 1.600 | 1.490 | 1.510 | 1.248 | 1,420,700 |
| 2021-11-24 | 1.620 | 1.620 | 1.560 | 1.570 | 1.297 | 1,026,900 |
| 2021-11-23 | 1.690 | 1.690 | 1.620 | 1.620 | 1.339 | 1,153,400 |
| 2021-11-22 | 1.670 | 1.730 | 1.670 | 1.690 | 1.396 | 1,370,500 |
| 2021-11-19 | 1.670 | 1.700 | 1.660 | 1.670 | 1.380 | 631,000 |
| 2021-11-18 | 1.670 | 1.730 | 1.660 | 1.680 | 1.388 | 1,675,700 |
| 2021-11-17 | 1.730 | 1.730 | 1.660 | 1.670 | 1.380 | 1,259,300 |
| 2021-11-16 | 1.720 | 1.780 | 1.700 | 1.730 | 1.429 | 1,749,200 |
| 2021-11-15 | 1.720 | 1.760 | 1.700 | 1.720 | 1.421 | 1,096,700 |
| 2021-11-12 | 1.760 | 1.790 | 1.720 | 1.730 | 1.429 | 1,360,900 |
| 2021-11-11 | 1.750 | 1.830 | 1.730 | 1.760 | 1.454 | 2,081,400 |
| 2021-11-10 | 1.840 | 1.840 | 1.730 | 1.750 | 1.446 | 1,830,500 |
| 2021-11-09 | 1.850 | 1.950 | 1.830 | 1.840 | 1.520 | 4,512,400 |
| 2021-11-08 | 1.650 | 1.950 | 1.640 | 1.880 | 1.553 | 14,781,500 |
| 2021-11-05 | 1.800 | 1.810 | 1.650 | 1.670 | 1.380 | 3,278,900 |
| 2021-11-03 | 1.840 | 1.850 | 1.770 | 1.800 | 1.487 | 1,003,100 |
| 2021-11-02 | 1.790 | 1.860 | 1.760 | 1.830 | 1.512 | 1,458,800 |
| 2021-11-01 | 1.890 | 1.890 | 1.800 | 1.800 | 1.487 | 2,540,800 |
| 2021-10-29 | 1.920 | 1.930 | 1.900 | 1.910 | 1.578 | 951,900 |
| 2021-10-28 | 1.950 | 1.960 | 1.910 | 1.910 | 1.578 | 1,191,000 |
| 2021-10-27 | 1.970 | 1.970 | 1.920 | 1.940 | 1.603 | 1,108,000 |
| 2021-10-26 | 2.030 | 2.040 | 1.930 | 1.960 | 1.620 | 1,601,100 |
| 2021-10-25 | 2.000 | 2.050 | 1.970 | 2.020 | 1.669 | 3,838,900 |
| 2021-10-22 | 1.920 | 2.020 | 1.910 | 1.970 | 1.628 | 7,871,300 |
| 2021-10-21 | 1.940 | 1.950 | 1.910 | 1.910 | 1.578 | 960,800 |
← NewerPage 18 of 18 · 1,067 trading days
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.