HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.120	2.120	2.100	2.110	2.071	253,900
2024-02-02	2.100	2.110	2.090	2.110	2.071	128,900
2024-01-31	2.120	2.120	2.090	2.110	2.071	185,000
2024-01-30	2.160	2.160	2.160	2.160	2.120	100
2024-01-29	2.160	2.160	2.150	2.150	2.110	1,500
2024-01-26	2.130	2.130	2.130	2.130	2.091	3,000
2024-01-24	2.130	2.130	2.130	2.130	2.091	7,000
2024-01-23	2.160	2.160	2.160	2.160	2.120	100
2024-01-22	2.130	2.130	2.130	2.130	2.091	6,000
2024-01-19	2.130	2.130	2.130	2.130	2.091	2,000
2024-01-18	2.130	2.130	2.130	2.130	2.091	2,000
2024-01-17	2.090	2.150	2.090	2.130	2.091	30,000
2024-01-16	2.110	2.130	2.110	2.130	2.091	20,900
2024-01-12	2.130	2.130	2.130	2.130	2.091	5,000
2024-01-05	2.160	2.160	2.160	2.160	2.120	100
2024-01-04	2.120	2.150	2.120	2.150	2.110	3,000
2023-12-26	2.130	2.140	2.130	2.140	2.101	15,000
2023-12-21	2.120	2.120	2.120	2.120	2.081	5,000
2023-12-19	2.120	2.120	2.120	2.120	2.081	6,100
2023-12-18	2.100	2.120	2.100	2.110	2.071	96,000
2023-12-14	2.090	2.150	2.080	2.150	2.110	5,100
2023-12-11	2.150	2.150	2.150	2.150	2.110	200
2023-12-08	2.100	2.140	2.100	2.120	2.081	300
2023-12-07	2.130	2.140	2.130	2.140	2.101	1,000
2023-12-06	2.110	2.130	2.100	2.120	2.081	21,800
2023-12-05	2.100	2.120	2.100	2.120	2.081	38,100
2023-11-30	2.120	2.120	2.120	2.120	2.081	5,400
2023-11-29	2.120	2.120	2.120	2.120	2.081	3,000
2023-11-28	2.120	2.120	2.120	2.120	2.081	3,000
2023-11-27	2.110	2.120	2.110	2.120	2.081	8,700
2023-11-24	2.110	2.110	2.110	2.110	2.071	2,500
2023-11-22	2.110	2.110	2.110	2.110	2.071	2,500
2023-11-21	2.110	2.110	2.110	2.110	2.071	2,500
2023-11-20	2.110	2.110	2.110	2.110	2.071	2,500
2023-11-17	2.110	2.110	2.110	2.110	2.071	11,300
2023-11-16	2.130	2.130	2.110	2.110	2.071	7,700
2023-11-15	2.130	2.130	2.110	2.110	2.071	14,500
2023-11-14	2.110	2.110	2.110	2.110	2.071	5,000
2023-11-09	2.140	2.140	2.140	2.140	2.101	200
2023-11-08	2.140	2.140	2.110	2.110	2.071	35,500
2023-11-07	2.110	2.130	2.110	2.130	2.091	20,000
2023-11-06	2.130	2.130	2.130	2.130	2.091	3,000
2023-11-03	2.130	2.130	2.130	2.130	2.091	5,000
2023-11-01	2.150	2.150	2.150	2.150	2.110	200
2023-10-31	2.110	2.150	2.110	2.130	2.091	30,100
2023-10-27	2.130	2.150	2.130	2.150	2.110	221,000
2023-10-26	2.150	2.150	2.150	2.150	2.110	200
2023-10-24	2.110	2.130	2.110	2.130	2.091	39,300
2023-10-23	2.150	2.150	2.150	2.150	2.110	500
2023-10-20	2.130	2.130	2.130	2.130	2.091	3,500
2023-10-19	2.130	2.130	2.130	2.130	2.091	25,000
2023-10-17	2.110	2.130	2.110	2.130	2.091	40,500
2023-10-16	2.130	2.130	2.130	2.130	2.091	6,100
2023-10-13	2.110	2.130	2.110	2.130	2.091	30,000
2023-10-12	2.140	2.140	2.130	2.130	2.091	5,200
2023-10-11	2.110	2.140	2.110	2.130	2.091	24,200
2023-10-10	2.160	2.160	2.160	2.160	2.120	200
2023-10-06	2.150	2.150	2.150	2.150	2.110	500
2023-10-04	2.110	2.150	2.110	2.130	2.091	20,000
2023-10-03	2.150	2.160	2.150	2.160	2.120	200,300

← NewerPage 12 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.