Kumpulan H & L High-Tech Bhd historical data

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

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
2026-04-20	0.600	0.600	0.575	0.600	0.580	16,200
2026-04-17	0.600	0.600	0.585	0.600	0.580	14,100
2026-04-16	0.600	0.600	0.600	0.600	0.580	8,000
2026-04-15	0.595	0.595	0.590	0.590	0.570	8,200
2026-04-14	0.600	0.600	0.570	0.590	0.570	36,100
2026-04-13	0.600	0.600	0.600	0.600	0.580	1,500
2026-04-10	0.600	0.600	0.600	0.600	0.580	28,500
2026-04-08	0.590	0.590	0.590	0.590	0.570	5,000
2026-04-02	0.605	0.605	0.590	0.590	0.570	500
2026-04-01	0.605	0.605	0.605	0.605	0.585	8,400
2026-03-31	0.605	0.605	0.605	0.605	0.585	24,100
2026-03-30	0.605	0.605	0.605	0.605	0.585	1,000
2026-03-27	0.600	0.600	0.600	0.600	0.580	1,000
2026-03-25	0.575	0.680	0.575	0.680	0.657	61,300
2026-03-24	0.620	0.650	0.600	0.650	0.628	600
2026-03-19	0.615	0.650	0.615	0.650	0.628	28,100
2026-03-18	0.620	0.620	0.620	0.620	0.599	5,000
2026-03-13	0.615	0.620	0.615	0.620	0.599	18,300
2026-03-12	0.615	0.615	0.615	0.615	0.595	17,800
2026-03-11	0.620	0.620	0.620	0.620	0.599	3,000
2026-03-10	0.645	0.645	0.645	0.645	0.624	5,000
2026-03-09	0.605	0.645	0.600	0.645	0.624	147,100
2026-03-06	0.605	0.605	0.605	0.605	0.585	5,000
2026-03-04	0.600	0.605	0.600	0.605	0.585	23,500
2026-03-03	0.620	0.620	0.605	0.605	0.585	5,000
2026-03-02	0.630	0.635	0.610	0.630	0.599	26,000
2026-02-27	0.650	0.650	0.650	0.650	0.618	15,000
2026-02-26	0.650	0.650	0.650	0.650	0.618	2,000
2026-02-25	0.650	0.650	0.650	0.650	0.618	2,000
2026-02-23	0.650	0.650	0.650	0.650	0.618	1,600
2026-02-09	0.655	0.700	0.650	0.695	0.661	16,400
2026-02-05	0.650	0.650	0.650	0.650	0.618	9,000
2026-02-04	0.650	0.650	0.650	0.650	0.618	300
2026-02-03	0.640	0.640	0.640	0.640	0.609	1,200
2026-01-28	0.700	0.705	0.680	0.705	0.671	50,000
2026-01-27	0.655	0.700	0.655	0.700	0.666	55,200
2026-01-26	0.655	0.660	0.655	0.660	0.628	18,200

← NewerPage 2 of 18 · 1,071 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.