HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.170	2.180	2.160	2.180	2.140	257,200
2024-08-01	2.180	2.180	2.170	2.180	2.140	280,600
2024-07-31	2.160	2.180	2.160	2.180	2.140	207,900
2024-07-30	2.150	2.170	2.150	2.170	2.130	257,200
2024-07-29	2.160	2.160	2.150	2.150	2.110	280,400
2024-07-26	2.160	2.160	2.160	2.160	2.120	278,000
2024-07-25	2.160	2.170	2.150	2.170	2.130	234,900
2024-07-24	2.160	2.160	2.160	2.160	2.120	260,000
2024-07-23	2.160	2.160	2.150	2.160	2.120	278,000
2024-07-22	2.160	2.160	2.160	2.160	2.120	279,800
2024-07-19	2.160	2.160	2.160	2.160	2.120	330,000
2024-07-18	2.160	2.160	2.150	2.160	2.120	241,900
2024-07-17	2.160	2.160	2.160	2.160	2.120	168,200
2024-07-16	2.150	2.160	2.150	2.160	2.120	308,700
2024-07-15	2.170	2.170	2.170	2.170	2.130	206,900
2024-07-12	2.190	2.190	2.170	2.180	2.140	226,900
2024-07-11	2.160	2.190	2.160	2.190	2.150	279,500
2024-07-10	2.170	2.170	2.170	2.170	2.130	197,000
2024-07-09	2.170	2.170	2.170	2.170	2.130	256,800
2024-07-05	2.170	2.170	2.170	2.170	2.130	220,000
2024-07-04	2.170	2.180	2.160	2.180	2.140	198,800
2024-07-03	2.170	2.170	2.170	2.170	2.130	312,800
2024-07-02	2.160	2.170	2.160	2.170	2.130	167,100
2024-07-01	2.160	2.160	2.160	2.160	2.120	198,300
2024-06-28	2.170	2.170	2.160	2.160	2.120	326,700
2024-06-27	2.170	2.170	2.160	2.160	2.120	215,600
2024-06-26	2.170	2.170	2.160	2.160	2.120	138,200
2024-06-25	2.170	2.170	2.170	2.170	2.130	271,000
2024-06-24	2.160	2.170	2.160	2.160	2.120	216,500
2024-06-21	2.170	2.170	2.170	2.170	2.130	169,500
2024-06-20	2.170	2.180	2.170	2.170	2.130	231,700
2024-06-19	2.170	2.170	2.160	2.170	2.130	178,600
2024-06-18	2.170	2.170	2.170	2.170	2.130	156,100
2024-06-14	2.170	2.170	2.160	2.170	2.130	225,500
2024-06-13	2.170	2.170	2.170	2.170	2.130	219,300
2024-06-12	2.170	2.170	2.160	2.170	2.130	190,800
2024-06-11	2.170	2.180	2.170	2.180	2.140	232,400
2024-06-10	2.170	2.170	2.160	2.170	2.130	212,000
2024-06-07	2.170	2.170	2.170	2.170	2.130	185,100
2024-06-06	2.170	2.170	2.170	2.170	2.130	211,900
2024-06-05	2.150	2.170	2.150	2.170	2.130	212,300
2024-06-04	2.150	2.160	2.150	2.160	2.120	180,500
2024-05-31	2.160	2.180	2.160	2.160	2.120	220,400
2024-05-30	2.170	2.180	2.170	2.180	2.140	206,800
2024-05-29	2.160	2.170	2.160	2.170	2.130	163,100
2024-05-28	2.160	2.160	2.160	2.160	2.120	195,600
2024-05-27	2.170	2.170	2.160	2.160	2.120	211,400
2024-05-24	2.170	2.170	2.170	2.170	2.130	190,600
2024-05-23	2.160	2.170	2.160	2.170	2.130	188,000
2024-05-21	2.160	2.170	2.160	2.170	2.130	211,800
2024-05-20	2.170	2.170	2.160	2.160	2.120	187,400
2024-05-17	2.170	2.170	2.160	2.170	2.130	187,100
2024-05-16	2.180	2.180	2.170	2.170	2.130	210,700
2024-05-15	2.170	2.180	2.160	2.180	2.140	184,700
2024-05-14	2.150	2.170	2.150	2.170	2.130	183,500
2024-05-13	2.150	2.150	2.140	2.150	2.110	208,900
2024-05-10	2.160	2.160	2.150	2.150	2.110	198,600
2024-05-09	2.150	2.160	2.150	2.160	2.120	149,500
2024-05-08	2.160	2.160	2.150	2.150	2.110	206,200
2024-05-07	2.160	2.170	2.160	2.160	2.120	197,600

← NewerPage 10 of 18 · 1,068 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.