HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	2.110	2.150	2.110	2.130	2.091	20,000
2023-09-29	2.110	2.170	2.110	2.130	2.091	6,100
2023-09-27	2.120	2.150	2.120	2.150	2.110	1,100
2023-09-26	2.120	2.150	2.120	2.150	2.110	2,400
2023-09-25	2.110	2.170	2.110	2.170	2.130	4,800
2023-09-22	2.140	2.140	2.140	2.140	2.101	500
2023-09-21	2.130	2.150	2.130	2.130	2.091	9,000
2023-09-20	2.110	2.130	2.110	2.130	2.091	35,000
2023-09-15	2.110	2.180	2.110	2.180	2.140	16,100
2023-09-14	2.170	2.170	2.170	2.170	2.130	200,000
2023-09-11	2.180	2.180	2.180	2.180	2.140	500
2023-09-08	2.110	2.130	2.110	2.130	2.091	15,000
2023-09-07	2.180	2.180	2.180	2.180	2.140	15,300
2023-09-05	2.190	2.190	2.110	2.190	2.150	700
2023-09-04	2.110	2.130	2.110	2.130	2.091	20,200
2023-08-29	2.190	2.190	2.190	2.190	2.150	200
2023-08-28	2.110	2.150	2.110	2.130	2.091	21,000
2023-08-25	2.130	2.130	2.130	2.130	2.091	100
2023-08-21	2.190	2.190	2.190	2.190	2.150	200
2023-08-18	2.120	2.180	2.120	2.130	2.091	9,000
2023-08-09	2.120	2.190	2.120	2.190	2.150	15,100
2023-07-27	2.210	2.210	2.210	2.210	2.169	75,000
2023-07-25	2.150	2.150	2.150	2.150	2.110	1,000
2023-07-24	2.150	2.150	2.130	2.130	2.091	4,800
2023-07-20	2.150	2.150	2.130	2.130	2.091	3,500
2023-07-18	2.110	2.150	2.110	2.130	2.091	29,000
2023-07-12	2.180	2.180	2.180	2.180	2.140	200
2023-07-11	2.180	2.180	2.130	2.130	2.091	5,200
2023-07-10	2.180	2.180	2.130	2.130	2.091	900
2023-07-07	2.110	2.170	2.110	2.130	2.091	20,000
2023-07-05	2.180	2.180	2.180	2.180	2.140	500
2023-07-04	2.110	2.170	2.110	2.130	2.091	30,000
2023-06-28	2.200	2.200	2.200	2.200	2.159	200
2023-06-27	2.130	2.130	2.130	2.130	2.091	5,000
2023-06-26	2.200	2.200	2.200	2.200	2.159	200
2023-06-23	2.150	2.170	2.100	2.170	2.130	23,200
2023-06-21	2.140	2.140	2.140	2.140	2.101	500
2023-06-19	2.130	2.130	2.130	2.130	2.091	11,100
2023-06-16	2.130	2.130	2.130	2.130	2.091	5,100
2023-06-15	2.130	2.130	2.130	2.130	2.091	6,000
2023-06-13	2.110	2.130	2.110	2.130	2.091	19,200
2023-06-12	2.110	2.130	2.100	2.130	2.091	23,500
2023-06-09	2.110	2.130	2.110	2.130	2.091	23,000
2023-06-07	2.110	2.130	2.110	2.130	2.091	25,200
2023-06-06	2.110	2.130	2.110	2.130	2.091	24,300
2023-06-02	2.110	2.130	2.110	2.130	2.091	15,500
2023-06-01	2.110	2.130	2.110	2.130	2.091	17,200
2023-05-31	2.110	2.120	2.110	2.110	2.071	13,500
2023-05-30	2.130	2.130	2.130	2.130	2.091	2,000
2023-05-29	2.130	2.130	2.110	2.110	2.071	3,000
2023-05-26	2.110	2.110	2.110	2.110	2.071	5,000
2023-05-25	2.140	2.150	2.140	2.150	2.110	1,500
2023-05-23	2.140	2.140	2.140	2.140	2.101	500
2023-05-19	2.140	2.140	2.140	2.140	2.101	100
2023-05-18	2.110	2.130	2.090	2.130	2.091	45,500
2023-05-17	2.110	2.130	2.110	2.130	2.091	9,200
2023-05-16	2.110	2.130	2.100	2.130	2.091	15,900
2023-05-15	2.140	2.140	2.120	2.140	2.101	10,400
2023-05-12	2.140	2.150	2.120	2.140	2.101	25,900
2023-05-11	2.130	2.160	2.100	2.160	2.120	51,900

← NewerPage 13 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.