Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.790	0.790	0.790	0.790	0.704	10,000
2024-10-03	0.780	0.820	0.780	0.790	0.704	9,700
2024-10-02	0.775	0.800	0.760	0.760	0.677	163,200
2024-10-01	0.775	0.800	0.775	0.800	0.712	165,000
2024-09-30	0.765	0.790	0.765	0.785	0.699	263,500
2024-09-27	0.755	0.755	0.750	0.750	0.668	4,300
2024-09-26	0.760	0.780	0.760	0.780	0.695	20,800
2024-09-25	0.755	0.755	0.755	0.755	0.672	10,000
2024-09-23	0.760	0.800	0.750	0.750	0.668	25,100
2024-09-20	0.800	0.800	0.770	0.770	0.686	7,600
2024-09-19	0.760	0.810	0.750	0.795	0.708	90,400
2024-09-17	0.795	0.810	0.795	0.810	0.721	20,000
2024-09-13	0.780	0.795	0.780	0.795	0.708	5,200
2024-09-12	0.780	0.790	0.770	0.790	0.704	31,600
2024-09-11	0.765	0.775	0.760	0.775	0.690	24,000
2024-09-10	0.775	0.775	0.770	0.770	0.686	4,500
2024-09-09	0.770	0.770	0.770	0.770	0.686	20,000
2024-09-06	0.725	0.780	0.725	0.770	0.686	23,700
2024-09-05	0.770	0.770	0.725	0.725	0.646	98,400
2024-09-04	0.780	0.780	0.765	0.765	0.681	21,000
2024-09-03	0.780	0.780	0.780	0.780	0.695	1,000
2024-08-29	0.790	0.790	0.790	0.790	0.704	2,000
2024-08-28	0.790	0.800	0.790	0.800	0.712	76,600
2024-08-27	0.800	0.800	0.790	0.800	0.712	96,000
2024-08-26	0.790	0.790	0.770	0.770	0.686	22,400
2024-08-23	0.790	0.790	0.790	0.790	0.704	8,000
2024-08-21	0.800	0.800	0.800	0.800	0.712	3,000
2024-08-20	0.800	0.800	0.790	0.790	0.704	6,400
2024-08-19	0.775	0.780	0.775	0.780	0.695	16,600
2024-08-16	0.810	0.810	0.780	0.780	0.695	4,100
2024-08-14	0.785	0.815	0.785	0.815	0.726	11,300
2024-08-13	0.785	0.800	0.785	0.800	0.712	39,000
2024-08-12	0.775	0.785	0.775	0.785	0.699	2,100
2024-08-09	0.800	0.815	0.785	0.815	0.726	21,100
2024-08-08	0.800	0.800	0.795	0.800	0.712	57,200
2024-08-07	0.800	0.805	0.790	0.805	0.717	53,300
2024-08-06	0.720	0.805	0.720	0.800	0.712	143,000
2024-08-05	0.815	0.815	0.750	0.765	0.681	195,600
2024-08-02	0.810	0.820	0.810	0.815	0.726	44,900
2024-08-01	0.830	0.830	0.830	0.830	0.739	27,900
2024-07-31	0.850	0.850	0.830	0.830	0.739	9,000
2024-07-30	0.830	0.850	0.825	0.850	0.757	3,300
2024-07-29	0.830	0.860	0.825	0.855	0.761	80,200
2024-07-26	0.840	0.840	0.825	0.830	0.739	55,500
2024-07-25	0.835	0.860	0.835	0.860	0.766	7,300
2024-07-24	0.845	0.845	0.840	0.840	0.748	6,000
2024-07-23	0.850	0.860	0.850	0.850	0.757	29,800
2024-07-22	0.845	0.850	0.835	0.850	0.757	41,200
2024-07-19	0.850	0.850	0.845	0.850	0.757	54,500
2024-07-18	0.855	0.860	0.850	0.860	0.766	93,000
2024-07-17	0.865	0.865	0.855	0.865	0.770	122,400
2024-07-16	0.850	0.870	0.850	0.865	0.770	18,100
2024-07-15	0.850	0.870	0.845	0.865	0.770	15,300
2024-07-12	0.845	0.870	0.845	0.865	0.770	15,000
2024-07-11	0.855	0.860	0.840	0.860	0.766	49,400
2024-07-10	0.850	0.850	0.850	0.850	0.757	23,000
2024-07-09	0.850	0.855	0.850	0.850	0.757	9,000
2024-07-05	0.855	0.855	0.855	0.855	0.761	9,000
2024-07-04	0.870	0.880	0.870	0.880	0.784	133,300
2024-07-03	0.850	0.875	0.835	0.875	0.779	79,500

← NewerPage 7 of 18 · 1,068 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.