Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	0.830	0.860	0.830	0.860	0.766	235,100
2024-07-01	0.840	0.850	0.830	0.830	0.739	23,000
2024-06-28	0.845	0.845	0.845	0.845	0.753	17,000
2024-06-27	0.845	0.850	0.840	0.845	0.753	46,800
2024-06-26	0.845	0.845	0.845	0.845	0.753	12,500
2024-06-25	0.845	0.850	0.845	0.845	0.753	2,000
2024-06-24	0.850	0.850	0.845	0.845	0.753	68,100
2024-06-21	0.855	0.855	0.850	0.855	0.761	54,600
2024-06-20	0.860	0.860	0.855	0.855	0.761	64,000
2024-06-19	0.860	0.880	0.855	0.855	0.761	19,100
2024-06-18	0.875	0.880	0.860	0.860	0.766	121,000
2024-06-14	0.870	0.875	0.870	0.870	0.775	48,300
2024-06-13	0.885	0.885	0.860	0.880	0.784	79,600
2024-06-12	0.860	0.885	0.860	0.885	0.788	91,800
2024-06-11	0.880	0.880	0.880	0.880	0.784	25,400
2024-06-10	0.860	0.880	0.860	0.880	0.784	94,400
2024-06-07	0.870	0.875	0.855	0.870	0.775	176,600
2024-06-06	0.860	0.860	0.855	0.855	0.761	38,700
2024-06-05	0.845	0.860	0.845	0.860	0.766	6,100
2024-06-04	0.850	0.855	0.845	0.855	0.761	52,200
2024-05-31	0.845	0.855	0.845	0.850	0.757	33,200
2024-05-30	0.850	0.870	0.845	0.850	0.757	65,200
2024-05-29	0.855	0.860	0.840	0.850	0.757	195,900
2024-05-28	0.860	0.860	0.855	0.855	0.761	25,500
2024-05-27	0.855	0.865	0.855	0.865	0.770	19,800
2024-05-24	0.865	0.875	0.855	0.855	0.761	85,200
2024-05-23	0.860	0.880	0.860	0.875	0.779	290,900
2024-05-21	0.880	0.890	0.870	0.870	0.775	109,200
2024-05-20	0.870	0.885	0.860	0.870	0.775	45,600
2024-05-17	0.860	0.890	0.860	0.875	0.779	136,700
2024-05-16	0.860	0.875	0.850	0.860	0.766	102,400
2024-05-15	0.860	0.870	0.855	0.860	0.766	101,800
2024-05-14	0.880	0.880	0.870	0.870	0.775	47,000
2024-05-13	0.885	0.885	0.860	0.885	0.788	62,800
2024-05-10	0.860	0.895	0.855	0.875	0.779	278,700
2024-05-09	0.855	0.865	0.855	0.865	0.770	56,500
2024-05-08	0.860	0.875	0.855	0.875	0.779	25,700
2024-05-07	0.870	0.875	0.860	0.860	0.766	21,000
2024-05-06	0.850	0.875	0.850	0.875	0.779	69,700
2024-05-03	0.860	0.865	0.850	0.850	0.757	158,200
2024-05-02	0.860	0.860	0.860	0.860	0.766	2,000
2024-04-30	0.865	0.865	0.855	0.865	0.770	15,500
2024-04-29	0.860	0.870	0.860	0.870	0.775	41,800
2024-04-26	0.880	0.880	0.860	0.860	0.766	64,600
2024-04-25	0.860	0.880	0.855	0.870	0.775	26,300
2024-04-24	0.865	0.870	0.860	0.865	0.770	34,500
2024-04-23	0.855	0.865	0.855	0.865	0.770	22,300
2024-04-22	0.855	0.860	0.850	0.850	0.757	13,000
2024-04-19	0.875	0.875	0.835	0.855	0.761	182,400
2024-04-18	0.870	0.875	0.870	0.875	0.779	52,300
2024-04-17	0.870	0.875	0.870	0.870	0.775	47,700
2024-04-16	0.880	0.880	0.865	0.870	0.775	118,100
2024-04-15	0.900	0.900	0.875	0.880	0.784	62,100
2024-04-12	0.880	0.910	0.880	0.900	0.802	199,200
2024-04-09	0.880	0.880	0.875	0.875	0.779	82,800
2024-04-08	0.885	0.895	0.880	0.890	0.793	39,700
2024-04-05	0.885	0.915	0.880	0.890	0.793	356,400
2024-04-04	0.890	0.890	0.870	0.890	0.793	123,000
2024-04-03	0.880	0.880	0.870	0.880	0.784	5,000
2024-04-02	0.870	0.890	0.870	0.880	0.784	62,600

← NewerPage 8 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.