Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	0.715	0.715	0.715	0.715	0.671	5,000
2025-09-24	0.715	0.720	0.715	0.720	0.676	11,600
2025-09-23	0.730	0.745	0.730	0.745	0.699	50,900
2025-09-22	0.730	0.730	0.730	0.730	0.685	1,100
2025-09-19	0.715	0.730	0.715	0.715	0.671	4,300
2025-09-18	0.720	0.730	0.720	0.730	0.685	11,200
2025-09-17	0.715	0.715	0.715	0.715	0.671	7,400
2025-09-12	0.715	0.740	0.715	0.730	0.685	137,000
2025-09-11	0.715	0.745	0.715	0.725	0.680	14,300
2025-09-10	0.730	0.730	0.715	0.715	0.671	1,100
2025-09-08	0.735	0.735	0.735	0.735	0.690	4,000
2025-09-04	0.730	0.730	0.730	0.730	0.685	800
2025-09-03	0.740	0.745	0.730	0.740	0.694	66,400
2025-09-02	0.750	0.750	0.735	0.740	0.694	28,900
2025-08-28	0.765	0.775	0.760	0.775	0.727	114,700
2025-08-27	0.750	0.750	0.750	0.750	0.704	26,000
2025-08-26	0.755	0.755	0.755	0.755	0.708	28,200
2025-08-22	0.760	0.760	0.750	0.755	0.708	16,300
2025-08-20	0.745	0.780	0.745	0.780	0.732	89,100
2025-08-19	0.745	0.745	0.745	0.745	0.699	100
2025-08-18	0.750	0.750	0.750	0.750	0.704	25,000
2025-08-15	0.755	0.755	0.755	0.755	0.708	24,000
2025-08-14	0.755	0.755	0.755	0.755	0.708	13,200
2025-08-13	0.755	0.755	0.755	0.755	0.708	6,600
2025-08-12	0.750	0.750	0.750	0.750	0.704	10,000
2025-08-11	0.750	0.780	0.750	0.780	0.732	81,500
2025-08-06	0.770	0.780	0.750	0.780	0.732	134,300
2025-08-05	0.750	0.750	0.750	0.750	0.704	5,000
2025-08-04	0.750	0.750	0.750	0.750	0.704	10,000
2025-08-01	0.755	0.760	0.755	0.760	0.713	6,000
2025-07-31	0.755	0.755	0.755	0.755	0.708	5,000
2025-07-30	0.755	0.755	0.755	0.755	0.708	9,000
2025-07-29	0.755	0.755	0.755	0.755	0.708	10,300
2025-07-23	0.770	0.790	0.770	0.790	0.741	135,000
2025-07-22	0.745	0.745	0.745	0.745	0.699	5,000
2025-07-21	0.755	0.755	0.750	0.750	0.704	30,000
2025-07-16	0.760	0.760	0.750	0.755	0.708	62,500
2025-07-15	0.750	0.790	0.750	0.785	0.737	128,600
2025-07-14	0.755	0.755	0.750	0.750	0.704	35,000
2025-07-10	0.760	0.760	0.760	0.760	0.713	2,000
2025-07-09	0.760	0.800	0.760	0.790	0.741	57,500
2025-07-08	0.750	0.750	0.750	0.750	0.704	13,000
2025-07-07	0.750	0.790	0.750	0.790	0.741	50,600
2025-07-04	0.740	0.740	0.740	0.740	0.694	10,000
2025-07-03	0.740	0.740	0.740	0.740	0.694	4,400
2025-07-02	0.740	0.740	0.740	0.740	0.694	2,200
2025-07-01	0.730	0.770	0.730	0.770	0.722	101,100
2025-06-30	0.730	0.730	0.730	0.730	0.685	12,000
2025-06-25	0.730	0.730	0.730	0.730	0.685	2,000
2025-06-23	0.730	0.730	0.730	0.730	0.685	100
2025-06-20	0.740	0.740	0.740	0.740	0.694	4,000
2025-06-19	0.740	0.740	0.740	0.740	0.694	10,000
2025-06-18	0.790	0.790	0.790	0.790	0.741	1,300
2025-06-17	0.760	0.790	0.740	0.790	0.741	44,400
2025-06-16	0.730	0.735	0.730	0.735	0.690	13,500
2025-06-13	0.740	0.740	0.730	0.730	0.685	10,000
2025-06-11	0.770	0.780	0.770	0.780	0.732	25,900
2025-06-09	0.760	0.760	0.740	0.760	0.713	139,600
2025-06-06	0.720	0.720	0.720	0.720	0.676	5,000
2025-06-04	0.720	0.720	0.720	0.720	0.676	5,000

← NewerPage 4 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.