HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.150	2.160	2.150	2.160	2.120	198,500
2024-05-03	2.170	2.170	2.150	2.160	2.120	154,200
2024-05-02	2.150	2.170	2.140	2.170	2.130	201,000
2024-04-30	2.150	2.170	2.130	2.170	2.130	258,000
2024-04-29	2.140	2.170	2.140	2.150	2.110	158,600
2024-04-26	2.150	2.150	2.140	2.150	2.110	157,000
2024-04-25	2.160	2.160	2.140	2.150	2.110	242,900
2024-04-24	2.160	2.160	2.150	2.160	2.120	164,800
2024-04-23	2.160	2.170	2.150	2.170	2.130	149,100
2024-04-22	2.160	2.160	2.140	2.160	2.120	217,300
2024-04-19	2.130	2.160	2.110	2.160	2.120	165,700
2024-04-18	2.260	2.260	2.140	2.140	2.101	168,000
2024-04-17	2.130	2.250	2.120	2.250	2.209	220,600
2024-04-16	2.130	2.130	2.130	2.130	2.091	209,400
2024-04-15	2.120	2.130	2.120	2.130	2.091	159,200
2024-04-12	2.130	2.130	2.120	2.130	2.091	164,500
2024-04-09	2.130	2.130	2.120	2.130	2.091	315,000
2024-04-08	2.120	2.130	2.120	2.130	2.091	190,400
2024-04-05	2.120	2.130	2.120	2.130	2.091	200,000
2024-04-04	2.130	2.130	2.120	2.130	2.091	205,100
2024-04-03	2.130	2.130	2.120	2.130	2.091	320,000
2024-04-02	2.120	2.130	2.120	2.130	2.091	150,100
2024-04-01	2.130	2.130	2.120	2.130	2.091	208,800
2024-03-29	2.130	2.140	2.120	2.140	2.101	184,900
2024-03-27	2.130	2.130	2.120	2.130	2.091	195,400
2024-03-26	2.120	2.130	2.110	2.130	2.091	305,400
2024-03-25	2.120	2.120	2.120	2.120	2.081	220,500
2024-03-22	2.120	2.120	2.110	2.120	2.081	182,500
2024-03-21	2.120	2.130	2.120	2.130	2.091	290,000
2024-03-20	2.120	2.120	2.120	2.120	2.081	301,600
2024-03-19	2.120	2.130	2.120	2.130	2.091	233,000
2024-03-18	2.110	2.130	2.110	2.120	2.081	295,300
2024-03-15	2.120	2.150	2.120	2.120	2.081	294,900
2024-03-14	2.120	2.130	2.120	2.130	2.091	214,900
2024-03-13	2.110	2.120	2.110	2.120	2.081	317,000
2024-03-12	2.110	2.120	2.110	2.120	2.081	265,100
2024-03-11	2.120	2.120	2.110	2.120	2.081	209,600
2024-03-08	2.120	2.120	2.110	2.120	2.081	336,800
2024-03-07	2.100	2.120	2.100	2.120	2.081	208,400
2024-03-06	2.120	2.120	2.110	2.110	2.071	198,100
2024-03-05	2.110	2.120	2.110	2.120	2.081	244,600
2024-03-04	2.120	2.120	2.100	2.120	2.081	163,100
2024-03-01	2.120	2.120	2.110	2.120	2.081	186,900
2024-02-29	2.100	2.120	2.100	2.120	2.081	249,300
2024-02-28	2.110	2.120	2.110	2.120	2.081	201,100
2024-02-27	2.100	2.120	2.100	2.120	2.081	241,000
2024-02-26	2.120	2.120	2.110	2.110	2.071	166,300
2024-02-23	2.110	2.120	2.110	2.120	2.081	140,100
2024-02-22	2.110	2.120	2.110	2.110	2.071	224,400
2024-02-21	2.100	2.110	2.100	2.110	2.071	165,800
2024-02-20	2.110	2.120	2.100	2.110	2.071	141,000
2024-02-19	2.110	2.120	2.100	2.110	2.071	210,000
2024-02-16	2.110	2.110	2.100	2.110	2.071	245,600
2024-02-15	2.110	2.120	2.110	2.120	2.081	162,100
2024-02-14	2.120	2.120	2.100	2.110	2.071	219,900
2024-02-13	2.120	2.120	2.110	2.120	2.081	231,000
2024-02-09	2.110	2.120	2.110	2.120	2.081	182,000
2024-02-08	2.120	2.120	2.110	2.110	2.071	291,200
2024-02-07	2.110	2.120	2.100	2.120	2.081	125,600
2024-02-06	2.110	2.110	2.090	2.110	2.071	170,600

← NewerPage 11 of 18 · 1,065 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.