HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.170	2.210	2.170	2.210	2.169	230,000
2023-04-26	2.160	2.170	2.160	2.170	2.130	6,000
2023-04-19	2.130	2.170	2.120	2.170	2.130	17,600
2023-04-14	2.160	2.160	2.160	2.160	2.120	500
2023-04-13	2.130	2.160	2.130	2.140	2.101	16,300
2023-04-06	2.170	2.170	2.170	2.170	2.130	500
2023-04-05	2.160	2.160	2.160	2.160	2.120	4,000
2023-04-04	2.130	2.160	2.130	2.160	2.120	6,000
2023-03-16	2.170	2.170	2.170	2.170	2.130	500
2023-03-15	2.170	2.170	2.140	2.140	2.101	1,500
2023-03-14	2.120	2.160	2.120	2.160	2.120	2,100
2023-03-02	2.170	2.170	2.170	2.170	2.130	1,000
2023-03-01	2.150	2.150	2.150	2.150	2.110	400
2023-02-28	2.120	2.150	2.120	2.150	2.110	8,000
2023-02-24	2.140	2.140	2.140	2.140	2.101	5,000
2023-02-23	2.150	2.150	2.150	2.150	2.110	1,000
2023-02-22	2.130	2.150	2.130	2.140	2.101	5,500
2023-02-21	2.140	2.140	2.140	2.140	2.101	5,000
2023-02-15	2.130	2.150	2.130	2.150	2.110	2,300
2023-02-13	2.150	2.150	2.140	2.140	2.101	14,400
2023-02-10	2.160	2.160	2.150	2.160	2.120	424,900
2023-02-08	2.150	2.170	2.150	2.170	2.130	26,800
2023-02-07	2.150	2.160	2.150	2.160	2.120	12,200
2023-02-02	2.150	2.170	2.150	2.170	2.130	1,500
2023-01-31	2.160	2.180	2.160	2.180	2.140	361,500
2023-01-30	2.200	2.200	2.160	2.160	2.120	23,300
2023-01-27	2.150	2.210	2.150	2.210	2.169	356,000
2023-01-26	2.140	2.160	2.140	2.140	2.101	26,400
2023-01-25	2.130	2.130	2.130	2.130	2.091	5,000
2023-01-20	2.130	2.130	2.130	2.130	2.091	20,000
2023-01-19	2.110	2.130	2.110	2.130	2.091	16,500
2023-01-18	2.110	2.140	2.110	2.140	2.101	4,500
2023-01-17	2.120	2.130	2.120	2.130	2.091	20,400
2023-01-16	2.120	2.130	2.120	2.130	2.091	11,000
2023-01-13	2.120	2.130	2.120	2.130	2.091	29,000
2023-01-12	2.120	2.130	2.120	2.130	2.091	19,500
2023-01-09	2.130	2.130	2.130	2.130	2.091	16,000
2023-01-05	2.130	2.130	2.130	2.130	2.091	3,000
2023-01-03	2.120	2.120	2.120	2.120	2.081	40,000
2022-12-30	2.120	2.140	2.120	2.140	2.101	5,500
2022-12-28	2.150	2.150	2.150	2.150	2.110	1,000
2022-12-27	2.120	2.120	2.120	2.120	2.081	1,000
2022-12-23	2.170	2.170	2.170	2.170	2.130	10,000
2022-12-22	2.160	2.160	2.160	2.160	2.120	500
2022-12-21	2.150	2.150	2.120	2.120	2.081	9,000
2022-12-19	2.140	2.140	2.140	2.140	2.101	1,000
2022-12-15	2.120	2.130	2.120	2.130	2.091	8,000
2022-12-14	2.120	2.140	2.120	2.140	2.101	81,000
2022-12-13	2.120	2.140	2.120	2.140	2.101	65,000
2022-12-12	2.140	2.140	2.140	2.140	2.101	2,000
2022-12-09	2.120	2.140	2.120	2.140	2.101	35,500
2022-12-07	2.120	2.140	2.120	2.140	2.101	18,000
2022-12-06	2.120	2.140	2.110	2.140	2.101	14,600
2022-12-02	2.110	2.140	2.110	2.140	2.101	4,100
2022-11-30	2.130	2.130	2.130	2.130	2.091	12,000
2022-11-29	2.130	2.140	2.110	2.130	2.091	25,700
2022-11-25	2.110	2.140	2.110	2.140	2.101	7,000
2022-11-22	2.110	2.140	2.110	2.140	2.101	4,100
2022-11-21	2.150	2.150	2.150	2.150	2.110	2,600
2022-11-17	2.130	2.150	2.130	2.150	2.110	2,000

← NewerPage 14 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.