Kumpulan H & L High-Tech Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	0.595	0.630	0.590	0.590	0.570	35,900
2026-06-12	0.630	0.630	0.630	0.630	0.609	1,500
2026-06-11	0.600	0.645	0.600	0.645	0.624	20,500
2026-06-10	0.650	0.670	0.600	0.600	0.580	22,500
2026-06-08	0.665	0.680	0.665	0.675	0.653	113,000
2026-06-04	0.615	0.620	0.615	0.615	0.595	29,500
2026-06-03	0.620	0.690	0.590	0.690	0.667	31,100
2026-05-28	0.615	0.620	0.615	0.620	0.599	3,000
2026-05-22	0.660	0.695	0.660	0.695	0.672	151,400
2026-05-21	0.685	0.685	0.685	0.685	0.662	100
2026-05-20	0.680	0.680	0.680	0.680	0.657	15,000
2026-05-19	0.620	0.620	0.620	0.620	0.599	2,000
2026-05-18	0.630	0.630	0.620	0.620	0.599	10,000
2026-05-13	0.610	0.615	0.610	0.615	0.595	7,900
2026-05-06	0.620	0.650	0.620	0.650	0.628	197,100
2026-05-04	0.610	0.650	0.600	0.630	0.609	251,000
2026-04-30	0.580	0.580	0.580	0.580	0.561	3,000
2026-04-29	0.575	0.605	0.575	0.605	0.585	30,000
2026-04-27	0.590	0.605	0.590	0.605	0.585	12,800
2026-04-24	0.595	0.595	0.590	0.590	0.570	6,000
2026-04-23	0.600	0.610	0.600	0.610	0.590	10,000
2026-04-22	0.600	0.600	0.600	0.600	0.580	20,000
2026-04-21	0.600	0.600	0.600	0.600	0.580	1,000

← NewerPage 2 of 2 · 83 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.