Kumpulan H & L High-Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	0.875	0.885	0.875	0.885	0.788	40,400
2024-03-29	0.870	0.895	0.870	0.885	0.788	103,300
2024-03-27	0.870	0.870	0.870	0.870	0.775	25,900
2024-03-26	0.880	0.880	0.875	0.880	0.784	58,000
2024-03-25	0.875	0.890	0.875	0.890	0.793	23,300
2024-03-22	0.890	0.890	0.875	0.880	0.784	84,200
2024-03-21	0.875	0.890	0.875	0.890	0.793	112,200
2024-03-20	0.895	0.895	0.870	0.880	0.784	321,200
2024-03-19	0.920	0.925	0.910	0.910	0.810	128,700
2024-03-18	0.925	0.925	0.910	0.920	0.819	212,200
2024-03-15	0.905	0.930	0.905	0.920	0.819	290,400
2024-03-14	0.870	0.950	0.870	0.910	0.810	1,039,300
2024-03-13	0.885	0.885	0.880	0.885	0.788	25,000
2024-03-12	0.890	0.890	0.870	0.890	0.793	29,300
2024-03-11	0.870	0.895	0.870	0.895	0.797	70,200
2024-03-08	0.880	0.890	0.870	0.890	0.793	68,600
2024-03-07	0.885	0.895	0.880	0.880	0.784	45,000
2024-03-06	0.875	0.900	0.875	0.890	0.793	79,200
2024-03-05	0.875	0.875	0.875	0.875	0.779	5,000
2024-03-04	0.880	0.885	0.875	0.885	0.788	21,700
2024-03-01	0.880	0.880	0.875	0.880	0.784	73,400
2024-02-29	0.880	0.905	0.880	0.890	0.793	132,700
2024-02-28	0.905	0.910	0.890	0.890	0.793	71,100
2024-02-27	0.910	0.940	0.905	0.915	0.806	492,700
2024-02-26	0.920	0.920	0.895	0.905	0.797	115,600
2024-02-23	0.925	0.930	0.900	0.915	0.806	174,800
2024-02-22	0.885	0.925	0.885	0.920	0.810	123,000
2024-02-21	0.890	0.890	0.885	0.885	0.780	50,300
2024-02-20	0.890	0.890	0.885	0.885	0.780	29,100
2024-02-19	0.895	0.895	0.885	0.885	0.780	33,100
2024-02-16	0.895	0.895	0.895	0.895	0.788	3,900
2024-02-13	0.895	0.895	0.880	0.895	0.788	45,500
2024-02-09	0.880	0.880	0.870	0.875	0.771	37,100
2024-02-08	0.870	0.890	0.870	0.870	0.766	65,700
2024-02-07	0.870	0.870	0.870	0.870	0.766	6,000
2024-02-06	0.870	0.870	0.870	0.870	0.766	21,400
2024-02-05	0.880	0.880	0.870	0.870	0.766	67,400
2024-02-02	0.880	0.880	0.870	0.870	0.766	91,100
2024-01-31	0.890	0.890	0.875	0.885	0.780	30,800
2024-01-30	0.875	0.890	0.875	0.890	0.784	43,100
2024-01-29	0.900	0.900	0.875	0.875	0.771	76,700
2024-01-26	0.875	0.900	0.870	0.900	0.793	112,900
2024-01-24	0.875	0.875	0.870	0.870	0.766	37,300
2024-01-23	0.875	0.890	0.875	0.875	0.771	43,900
2024-01-22	0.870	0.880	0.870	0.875	0.771	41,400
2024-01-19	0.870	0.890	0.870	0.890	0.784	56,500
2024-01-18	0.885	0.885	0.870	0.880	0.775	60,400
2024-01-17	0.900	0.900	0.890	0.890	0.784	37,800
2024-01-16	0.895	0.905	0.890	0.890	0.784	71,200
2024-01-15	0.910	0.910	0.895	0.895	0.788	118,600
2024-01-12	0.910	0.915	0.905	0.915	0.806	72,300
2024-01-11	0.920	0.920	0.910	0.910	0.802	56,600
2024-01-10	0.915	0.930	0.915	0.920	0.810	102,400
2024-01-09	0.930	0.935	0.915	0.930	0.819	82,200
2024-01-08	0.920	0.935	0.920	0.930	0.819	231,800
2024-01-05	0.940	0.945	0.915	0.920	0.810	228,300
2024-01-04	0.980	0.980	0.915	0.930	0.819	707,300
2024-01-03	0.910	0.980	0.910	0.975	0.859	999,900
2024-01-02	0.910	0.950	0.900	0.910	0.802	360,000
2023-12-29	0.870	0.870	0.865	0.870	0.766	55,500

← NewerPage 9 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.