Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.655	0.655	0.655	0.655	0.623	11,000
2026-01-22	0.660	0.690	0.660	0.690	0.656	22,800
2026-01-21	0.655	0.660	0.655	0.660	0.628	2,900
2026-01-20	0.690	0.690	0.670	0.670	0.637	12,000
2026-01-19	0.690	0.700	0.680	0.700	0.666	365,000
2026-01-16	0.675	0.700	0.670	0.670	0.637	16,500
2026-01-15	0.670	0.670	0.670	0.670	0.637	8,900
2026-01-14	0.700	0.710	0.660	0.670	0.637	79,100
2026-01-13	0.690	0.700	0.680	0.700	0.666	59,200
2026-01-05	0.625	0.695	0.625	0.695	0.661	2,100
2025-12-31	0.625	0.625	0.625	0.625	0.595	14,000
2025-12-30	0.650	0.650	0.620	0.620	0.590	15,000
2025-12-29	0.600	0.600	0.600	0.600	0.571	3,000
2025-12-26	0.645	0.645	0.645	0.645	0.614	4,000
2025-12-24	0.650	0.650	0.650	0.650	0.618	1,800
2025-12-23	0.655	0.655	0.655	0.655	0.623	3,000
2025-12-22	0.655	0.655	0.655	0.655	0.623	17,000
2025-12-19	0.670	0.670	0.655	0.655	0.623	4,000
2025-12-18	0.670	0.670	0.660	0.660	0.628	9,000
2025-12-17	0.670	0.670	0.670	0.670	0.637	1,000
2025-12-16	0.670	0.670	0.670	0.670	0.637	13,900
2025-12-11	0.665	0.710	0.665	0.710	0.675	14,700
2025-12-09	0.660	0.660	0.660	0.660	0.628	1,000
2025-12-04	0.670	0.710	0.670	0.710	0.675	7,200
2025-12-03	0.675	0.680	0.675	0.675	0.642	32,000
2025-12-02	0.655	0.670	0.655	0.670	0.637	18,100
2025-11-28	0.715	0.715	0.715	0.715	0.680	10,000
2025-11-24	0.665	0.715	0.665	0.715	0.680	2,100
2025-11-21	0.675	0.675	0.675	0.675	0.642	7,000
2025-11-19	0.670	0.675	0.670	0.675	0.642	21,900
2025-11-18	0.680	0.680	0.675	0.675	0.642	6,000
2025-11-17	0.675	0.680	0.675	0.680	0.647	18,000
2025-11-14	0.680	0.680	0.680	0.680	0.647	6,000
2025-11-13	0.690	0.690	0.690	0.690	0.656	4,000
2025-11-12	0.695	0.695	0.690	0.690	0.656	21,000
2025-11-10	0.685	0.730	0.685	0.730	0.695	68,300
2025-11-07	0.695	0.715	0.695	0.715	0.680	33,800
2025-11-06	0.695	0.695	0.690	0.695	0.661	33,300
2025-11-03	0.730	0.730	0.715	0.715	0.680	11,000
2025-10-31	0.740	0.740	0.715	0.730	0.695	13,000
2025-10-30	0.690	0.740	0.690	0.735	0.699	51,800
2025-10-29	0.685	0.705	0.685	0.705	0.671	3,300
2025-10-28	0.685	0.685	0.685	0.685	0.652	32,000
2025-10-27	0.695	0.695	0.690	0.690	0.656	14,200
2025-10-22	0.695	0.700	0.690	0.700	0.666	13,000
2025-10-21	0.695	0.695	0.695	0.695	0.661	10,000
2025-10-17	0.690	0.690	0.685	0.685	0.652	15,000
2025-10-16	0.695	0.695	0.690	0.690	0.656	25,000
2025-10-15	0.695	0.730	0.695	0.695	0.661	20,500
2025-10-14	0.710	0.710	0.700	0.700	0.666	38,000
2025-10-13	0.710	0.710	0.710	0.710	0.675	28,600
2025-10-10	0.715	0.725	0.710	0.725	0.690	27,600
2025-10-09	0.710	0.715	0.710	0.715	0.680	15,900
2025-10-08	0.725	0.725	0.715	0.725	0.680	113,300
2025-10-07	0.715	0.740	0.715	0.730	0.685	25,100
2025-10-06	0.745	0.745	0.715	0.715	0.671	20,600
2025-10-03	0.735	0.760	0.735	0.745	0.699	21,900
2025-10-02	0.745	0.745	0.735	0.735	0.690	17,300
2025-09-30	0.730	0.750	0.725	0.750	0.704	215,000
2025-09-29	0.725	0.735	0.715	0.735	0.690	166,100

← NewerPage 3 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.