Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.740	0.760	0.730	0.760	0.713	27,600
2025-02-06	0.740	0.740	0.735	0.735	0.690	13,300
2025-02-05	0.735	0.740	0.735	0.740	0.694	14,200
2025-02-04	0.730	0.730	0.730	0.730	0.685	1,000
2025-01-28	0.735	0.770	0.735	0.770	0.722	5,600
2025-01-27	0.750	0.750	0.750	0.750	0.704	12,000
2025-01-23	0.755	0.755	0.755	0.755	0.708	13,700
2025-01-22	0.745	0.745	0.745	0.745	0.699	7,900
2025-01-20	0.740	0.745	0.740	0.745	0.699	1,900
2025-01-17	0.750	0.780	0.735	0.740	0.694	10,000
2025-01-16	0.735	0.770	0.735	0.770	0.722	5,100
2025-01-13	0.755	0.790	0.755	0.785	0.737	15,500
2025-01-09	0.770	0.770	0.760	0.760	0.713	8,800
2025-01-08	0.770	0.770	0.770	0.770	0.722	7,300
2025-01-07	0.770	0.780	0.770	0.770	0.722	7,500
2025-01-06	0.770	0.770	0.770	0.770	0.722	9,500
2025-01-03	0.770	0.770	0.765	0.770	0.722	38,300
2024-12-31	0.770	0.770	0.770	0.770	0.722	13,000
2024-12-30	0.765	0.780	0.765	0.775	0.727	11,100
2024-12-27	0.775	0.775	0.775	0.775	0.727	3,600
2024-12-26	0.770	0.770	0.770	0.770	0.722	7,400
2024-12-24	0.770	0.770	0.770	0.770	0.722	1,000
2024-12-23	0.780	0.780	0.780	0.780	0.732	19,000
2024-12-20	0.795	0.795	0.785	0.785	0.737	12,100
2024-12-19	0.810	0.815	0.785	0.815	0.765	22,200
2024-12-16	0.800	0.815	0.800	0.815	0.765	24,000
2024-12-12	0.780	0.800	0.770	0.800	0.751	16,300
2024-12-11	0.800	0.800	0.800	0.800	0.751	5,000
2024-12-10	0.810	0.820	0.810	0.820	0.769	116,600
2024-12-06	0.820	0.820	0.820	0.820	0.769	100
2024-12-04	0.810	0.825	0.800	0.825	0.774	50,700
2024-12-03	0.790	0.825	0.790	0.800	0.751	44,500
2024-12-02	0.790	0.800	0.770	0.800	0.751	69,400
2024-11-28	0.740	0.760	0.740	0.760	0.713	10,800
2024-11-27	0.780	0.780	0.755	0.760	0.713	5,800
2024-11-26	0.770	0.780	0.770	0.780	0.732	2,000
2024-11-25	0.770	0.770	0.770	0.770	0.722	9,000
2024-11-22	0.780	0.780	0.780	0.780	0.732	1,000
2024-11-20	0.790	0.790	0.785	0.790	0.722	15,600
2024-11-18	0.790	0.790	0.790	0.790	0.722	5,000
2024-11-12	0.785	0.790	0.780	0.790	0.722	52,600
2024-11-07	0.775	0.775	0.775	0.775	0.709	10,000
2024-11-06	0.750	0.775	0.750	0.775	0.709	32,200
2024-11-05	0.750	0.750	0.750	0.750	0.686	3,000
2024-11-04	0.740	0.750	0.740	0.750	0.686	8,000
2024-10-30	0.740	0.740	0.740	0.740	0.677	14,000
2024-10-28	0.745	0.745	0.745	0.745	0.681	4,000
2024-10-25	0.760	0.760	0.760	0.760	0.695	1,000
2024-10-24	0.775	0.785	0.770	0.785	0.718	77,800
2024-10-23	0.730	0.780	0.725	0.780	0.713	96,300
2024-10-22	0.730	0.730	0.725	0.730	0.667	21,800
2024-10-21	0.770	0.775	0.730	0.750	0.686	50,800
2024-10-18	0.750	0.750	0.740	0.740	0.677	33,200
2024-10-17	0.770	0.770	0.725	0.750	0.686	85,400
2024-10-16	0.790	0.810	0.775	0.775	0.690	85,100
2024-10-15	0.790	0.790	0.770	0.770	0.686	12,000
2024-10-14	0.790	0.790	0.770	0.770	0.686	11,400
2024-10-11	0.780	0.780	0.770	0.770	0.686	14,700
2024-10-10	0.790	0.790	0.790	0.790	0.704	400
2024-10-09	0.790	0.790	0.780	0.780	0.695	16,000

← NewerPage 6 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.