Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	0.730	0.730	0.730	0.730	0.685	20,000
2025-05-29	0.760	0.760	0.730	0.730	0.685	10,000
2025-05-27	0.720	0.765	0.720	0.765	0.718	88,100
2025-05-26	0.720	0.720	0.720	0.720	0.676	10,600
2025-05-23	0.720	0.720	0.715	0.720	0.676	11,000
2025-05-21	0.760	0.770	0.750	0.770	0.722	103,000
2025-05-20	0.715	0.770	0.715	0.760	0.713	7,400
2025-05-19	0.730	0.730	0.730	0.730	0.685	10,000
2025-05-16	0.730	0.730	0.730	0.730	0.685	900
2025-05-15	0.730	0.730	0.730	0.730	0.685	8,500
2025-05-14	0.740	0.765	0.730	0.765	0.718	5,100
2025-05-09	0.770	0.770	0.730	0.730	0.685	6,000
2025-05-08	0.730	0.770	0.730	0.770	0.722	9,300
2025-05-06	0.740	0.740	0.725	0.725	0.680	8,100
2025-05-02	0.745	0.795	0.725	0.735	0.690	36,000
2025-04-29	0.760	0.785	0.755	0.755	0.708	17,200
2025-04-28	0.770	0.770	0.770	0.770	0.722	10,000
2025-04-25	0.750	0.785	0.750	0.785	0.737	26,600
2025-04-24	0.730	0.780	0.730	0.780	0.732	59,400
2025-04-23	0.765	0.765	0.760	0.765	0.718	45,100
2025-04-22	0.720	0.750	0.720	0.750	0.704	38,200
2025-04-21	0.730	0.735	0.725	0.735	0.690	80,800
2025-04-18	0.735	0.735	0.690	0.690	0.647	1,200
2025-04-17	0.690	0.690	0.690	0.690	0.647	2,900
2025-04-14	0.710	0.735	0.700	0.735	0.690	172,800
2025-04-11	0.720	0.725	0.720	0.725	0.680	4,200
2025-04-10	0.685	0.725	0.680	0.725	0.680	261,400
2025-04-09	0.675	0.680	0.660	0.680	0.638	204,500
2025-04-08	0.630	0.680	0.630	0.675	0.633	10,000
2025-04-07	0.650	0.650	0.610	0.630	0.591	43,300
2025-04-04	0.705	0.705	0.690	0.690	0.647	17,000
2025-04-03	0.695	0.695	0.695	0.695	0.652	15,000
2025-04-02	0.695	0.695	0.695	0.695	0.652	18,000
2025-03-27	0.690	0.690	0.690	0.690	0.647	4,000
2025-03-26	0.700	0.700	0.690	0.690	0.647	20,000
2025-03-25	0.725	0.725	0.710	0.710	0.666	8,000
2025-03-24	0.725	0.725	0.700	0.700	0.657	7,100
2025-03-21	0.705	0.725	0.695	0.725	0.680	15,600
2025-03-17	0.700	0.730	0.690	0.730	0.685	130,100
2025-03-14	0.690	0.720	0.690	0.720	0.676	37,500
2025-03-13	0.690	0.690	0.690	0.690	0.647	10,000
2025-03-12	0.700	0.715	0.700	0.700	0.657	12,800
2025-03-11	0.700	0.700	0.700	0.700	0.657	12,000
2025-03-10	0.700	0.715	0.700	0.715	0.671	27,200
2025-03-06	0.710	0.710	0.710	0.710	0.666	6,000
2025-03-04	0.710	0.710	0.710	0.710	0.666	10,000
2025-03-03	0.740	0.750	0.740	0.745	0.699	16,500
2025-02-28	0.750	0.750	0.750	0.750	0.704	12,000
2025-02-27	0.760	0.760	0.760	0.760	0.713	1,000
2025-02-26	0.770	0.770	0.770	0.770	0.722	6,000
2025-02-25	0.755	0.795	0.750	0.795	0.746	146,800
2025-02-24	0.765	0.765	0.760	0.760	0.713	10,000
2025-02-21	0.770	0.800	0.760	0.800	0.751	63,800
2025-02-20	0.775	0.775	0.770	0.775	0.727	24,500
2025-02-19	0.795	0.810	0.780	0.810	0.760	65,800
2025-02-18	0.760	0.790	0.750	0.790	0.741	49,200
2025-02-17	0.765	0.765	0.765	0.765	0.718	3,900
2025-02-14	0.750	0.800	0.745	0.800	0.751	100,000
2025-02-13	0.770	0.790	0.770	0.790	0.741	43,900
2025-02-12	0.730	0.770	0.730	0.770	0.722	73,400

← NewerPage 5 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.