HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.130	2.130	2.130	2.130	2.130	277,300
2026-10-15	2.130	2.140	2.130	2.130	2.130	385,200
2026-10-14	2.140	2.140	2.130	2.140	2.140	315,200
2026-10-13	2.150	2.150	2.140	2.150	2.135	277,000
2026-10-12	2.150	2.160	2.140	2.140	2.125	428,300
2026-10-09	2.140	2.150	2.140	2.150	2.135	330,100
2026-10-08	2.150	2.150	2.140	2.140	2.125	340,000
2026-10-07	2.160	2.160	2.150	2.150	2.135	329,300
2026-10-06	2.160	2.170	2.160	2.160	2.145	323,100
2026-10-05	2.150	2.160	2.150	2.160	2.145	451,300
2026-10-02	2.150	2.150	2.140	2.150	2.135	258,800
2026-10-01	2.150	2.150	2.140	2.150	2.135	431,400
2026-09-30	2.150	2.150	2.140	2.150	2.135	341,300
2026-09-29	2.150	2.150	2.140	2.150	2.135	360,600
2026-09-28	2.150	2.150	2.150	2.150	2.135	371,400
2026-09-25	2.140	2.150	2.140	2.150	2.135	291,300
2026-09-24	2.150	2.160	2.140	2.140	2.125	379,300
2026-09-23	2.160	2.160	2.150	2.160	2.145	362,700
2026-09-22	2.150	2.160	2.140	2.160	2.145	341,600
2026-09-21	2.130	2.150	2.130	2.150	2.135	298,200
2026-09-18	2.160	2.160	2.120	2.120	2.105	599,900
2026-09-17	2.170	2.170	2.150	2.160	2.145	242,100
2026-09-15	2.150	2.170	2.150	2.170	2.155	234,900
2026-09-14	2.160	2.160	2.150	2.150	2.135	233,800
2026-09-11	2.170	2.170	2.150	2.150	2.135	261,600
2026-09-10	2.160	2.170	2.150	2.170	2.155	247,900
2026-09-09	2.170	2.170	2.160	2.160	2.145	282,500
2026-09-08	2.160	2.170	2.160	2.170	2.155	262,700
2026-09-07	2.150	2.170	2.150	2.160	2.145	272,200
2026-09-04	2.150	2.160	2.140	2.160	2.145	269,400
2026-09-03	2.140	2.140	2.120	2.140	2.125	263,200
2026-09-02	2.140	2.150	2.140	2.140	2.125	248,300
2026-09-01	2.140	2.140	2.130	2.140	2.125	269,400
2026-08-28	2.150	2.150	2.130	2.140	2.125	280,600
2026-08-27	2.140	2.150	2.140	2.150	2.135	248,700
2026-08-26	2.140	2.150	2.140	2.140	2.125	219,300
2026-08-24	2.140	2.140	2.140	2.140	2.125	267,100
2026-08-21	2.140	2.150	2.140	2.150	2.135	248,600
2026-08-20	2.130	2.150	2.130	2.150	2.135	297,100
2026-08-19	2.150	2.160	2.130	2.130	2.115	244,100
2026-08-18	2.140	2.160	2.140	2.160	2.145	191,500
2026-08-17	2.140	2.150	2.130	2.150	2.135	221,600
2026-08-14	2.140	2.150	2.130	2.140	2.125	332,700
2026-08-13	2.170	2.170	2.160	2.160	2.130	80,200
2026-08-12	2.160	2.170	2.160	2.170	2.140	304,600
2026-08-11	2.170	2.170	2.160	2.160	2.130	324,400
2026-08-10	2.170	2.170	2.160	2.170	2.140	226,900
2026-08-07	2.160	2.170	2.150	2.170	2.140	218,800
2026-08-06	2.160	2.170	2.160	2.160	2.130	241,600
2026-08-05	2.160	2.170	2.150	2.160	2.130	255,700
2026-08-04	2.160	2.170	2.150	2.160	2.130	294,800
2026-08-03	2.160	2.170	2.160	2.160	2.130	223,600
2026-07-31	2.160	2.170	2.160	2.160	2.130	280,100
2026-07-30	2.150	2.160	2.150	2.160	2.130	249,700
2026-07-29	2.150	2.160	2.150	2.150	2.120	234,700
2026-07-28	2.160	2.170	2.130	2.150	2.120	304,100
2026-07-27	2.160	2.170	2.150	2.160	2.130	243,100
2026-07-24	2.160	2.160	2.150	2.160	2.130	232,700
2026-07-23	2.150	2.170	2.150	2.160	2.130	244,800
2026-07-22	2.160	2.160	2.150	2.150	2.120	254,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0150 MYR
2026-08-14	0.0150 MYR
2026-04-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.