HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	2.110	2.130	2.110	2.130	2.091	15,000
2022-11-15	2.130	2.130	2.130	2.130	2.091	3,000
2022-11-11	2.120	2.130	2.110	2.130	2.091	102,000
2022-11-10	2.110	2.130	2.110	2.130	2.091	86,600
2022-11-09	2.110	2.130	2.110	2.130	2.091	87,400
2022-11-08	2.160	2.160	2.110	2.130	2.091	39,000
2022-11-07	2.170	2.170	2.130	2.130	2.091	28,500
2022-11-04	2.130	2.150	2.130	2.130	2.091	24,000
2022-11-03	2.190	2.190	2.170	2.170	2.130	18,400
2022-11-01	2.130	2.140	2.120	2.130	2.091	607,000
2022-10-31	2.110	2.130	2.110	2.130	2.091	55,800
2022-10-28	2.180	2.180	2.130	2.130	2.091	51,000
2022-10-27	2.140	2.210	2.140	2.210	2.169	671,700
2022-10-26	2.130	2.140	2.130	2.140	2.101	75,500
2022-10-25	2.130	2.130	2.120	2.130	2.091	121,000
2022-10-21	2.120	2.130	2.110	2.130	2.091	115,500
2022-10-20	2.150	2.150	2.120	2.130	2.091	112,000
2022-10-19	2.130	2.150	2.130	2.140	2.101	321,000
2022-10-18	2.140	2.150	2.130	2.150	2.110	256,000
2022-10-17	2.150	2.150	2.130	2.150	2.110	96,000
2022-10-14	2.140	2.150	2.130	2.150	2.110	85,100
2022-10-13	2.140	2.150	2.130	2.150	2.110	132,100
2022-10-12	2.160	2.160	2.150	2.150	2.110	4,900
2022-10-11	2.160	2.160	2.130	2.150	2.110	60,900
2022-10-06	2.150	2.160	2.120	2.150	2.110	64,000
2022-10-05	2.130	2.150	2.130	2.150	2.110	34,000
2022-10-04	2.120	2.150	2.120	2.150	2.110	37,600
2022-10-03	2.150	2.160	2.150	2.150	2.110	165,500
2022-09-30	2.170	2.170	2.150	2.150	2.110	193,900
2022-09-29	2.160	2.170	2.150	2.170	2.130	397,900
2022-09-28	2.160	2.170	2.150	2.170	2.130	169,700
2022-09-27	2.150	2.170	2.150	2.170	2.130	135,000
2022-09-26	2.160	2.170	2.150	2.170	2.130	195,500
2022-09-23	2.170	2.170	2.170	2.170	2.130	3,000
2022-09-22	2.160	2.160	2.150	2.160	2.120	169,000
2022-09-20	2.170	2.180	2.170	2.180	2.140	7,000
2022-09-19	2.160	2.180	2.150	2.170	2.130	341,000
2022-09-15	2.170	2.180	2.170	2.180	2.140	10,000
2022-09-14	2.160	2.170	2.160	2.170	2.130	11,000
2022-09-13	2.170	2.180	2.170	2.180	2.140	300,500
2022-09-12	2.170	2.180	2.160	2.180	2.140	100,500
2022-09-07	2.160	2.180	2.150	2.180	2.140	21,000
2022-09-05	2.180	2.180	2.180	2.180	2.140	1,000
2022-09-02	2.160	2.170	2.160	2.170	2.130	21,000
2022-08-30	2.190	2.190	2.160	2.190	2.150	10,600
2022-08-29	2.160	2.170	2.160	2.170	2.130	15,500
2022-08-26	2.160	2.190	2.160	2.190	2.150	9,500
2022-08-25	2.190	2.200	2.160	2.190	2.150	25,000
2022-08-24	2.170	2.190	2.170	2.170	2.130	13,000
2022-08-23	2.160	2.190	2.160	2.190	2.150	10,300
2022-08-22	2.160	2.180	2.160	2.180	2.140	6,500
2022-08-19	2.190	2.190	2.190	2.190	2.150	500
2022-08-18	2.180	2.180	2.180	2.180	2.140	2,000
2022-08-17	2.170	2.190	2.170	2.170	2.130	14,800
2022-08-16	2.170	2.170	2.170	2.170	2.130	9,000
2022-08-15	2.160	2.170	2.160	2.170	2.130	34,000
2022-08-12	2.160	2.170	2.160	2.170	2.130	9,000
2022-08-11	2.170	2.170	2.170	2.170	2.130	9,000
2022-08-09	2.160	2.170	2.160	2.170	2.130	86,900
2022-08-08	2.160	2.190	2.160	2.190	2.150	38,000

← NewerPage 15 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.