HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	2.220	2.220	2.200	2.200	2.159	4,600
2022-04-28	2.180	2.250	2.180	2.250	2.209	135,200
2022-04-27	2.210	2.210	2.180	2.180	2.140	37,900
2022-04-26	2.150	2.210	2.130	2.210	2.169	319,000
2022-04-25	2.130	2.150	2.130	2.140	2.101	31,100
2022-04-21	2.130	2.150	2.130	2.150	2.110	6,000
2022-04-20	2.130	2.150	2.130	2.150	2.110	19,000
2022-04-18	2.130	2.150	2.130	2.150	2.110	41,800
2022-04-15	2.130	2.160	2.130	2.160	2.120	20,100
2022-04-14	2.130	2.150	2.130	2.150	2.110	15,500
2022-04-13	2.130	2.150	2.130	2.150	2.110	58,000
2022-04-12	2.130	2.150	2.130	2.150	2.110	15,000
2022-04-11	2.130	2.150	2.130	2.150	2.110	12,800
2022-04-08	2.160	2.160	2.160	2.160	2.120	7,000
2022-04-07	2.130	2.150	2.130	2.150	2.110	10,100
2022-04-05	2.130	2.170	2.130	2.170	2.130	49,000
2022-04-04	2.130	2.170	2.130	2.170	2.130	37,200
2022-04-01	2.130	2.150	2.130	2.150	2.110	27,000
2022-03-31	2.130	2.150	2.130	2.150	2.110	43,000
2022-03-30	2.130	2.150	2.130	2.150	2.110	25,000
2022-03-29	2.130	2.150	2.130	2.150	2.110	21,000
2022-03-28	2.130	2.150	2.130	2.150	2.110	19,100
2022-03-25	2.140	2.150	2.130	2.150	2.110	22,100
2022-03-24	2.160	2.160	2.130	2.160	2.120	9,200
2022-03-23	2.130	2.170	2.130	2.170	2.130	60,200
2022-03-21	2.160	2.160	2.160	2.160	2.120	10,000
2022-03-18	2.120	2.180	2.120	2.160	2.120	97,000
2022-03-17	2.120	2.150	2.120	2.150	2.110	4,000
2022-03-16	2.140	2.160	2.140	2.150	2.110	55,300
2022-03-15	2.150	2.150	2.150	2.150	2.110	5,000
2022-03-14	2.130	2.150	2.120	2.150	2.110	60,500
2022-03-10	2.170	2.180	2.150	2.150	2.110	62,600
2022-03-09	2.150	2.150	2.100	2.150	2.110	42,100
2022-03-08	2.150	2.150	2.150	2.150	2.110	40,000
2022-03-07	2.180	2.180	2.180	2.180	2.140	1,000
2022-03-04	2.150	2.150	2.150	2.150	2.110	10,000
2022-03-03	2.180	2.180	2.150	2.150	2.110	5,000
2022-03-01	2.200	2.200	2.200	2.200	2.159	100
2022-02-28	2.150	2.180	2.150	2.180	2.140	10,200
2022-02-22	2.150	2.150	2.150	2.150	2.110	5,100
2022-02-21	2.150	2.150	2.150	2.150	2.110	7,500
2022-02-09	2.190	2.190	2.100	2.150	2.110	11,900
2022-02-07	2.150	2.150	2.150	2.150	2.110	900
2022-02-04	2.150	2.150	2.150	2.150	2.110	10,000
2022-01-31	2.150	2.150	2.150	2.150	2.110	15,000
2022-01-28	2.150	2.150	2.150	2.150	2.110	64,800
2022-01-27	2.200	2.200	2.200	2.200	2.159	1,000
2022-01-26	2.200	2.200	2.200	2.200	2.159	55,000
2022-01-24	2.120	2.150	2.120	2.150	2.110	15,900
2022-01-21	2.130	2.150	2.120	2.150	2.110	15,000
2022-01-20	2.120	2.150	2.120	2.150	2.110	39,900
2022-01-17	2.150	2.150	2.150	2.150	2.110	45,000
2022-01-14	2.150	2.150	2.150	2.150	2.110	30,000
2022-01-13	2.150	2.150	2.150	2.150	2.110	50,000
2022-01-12	2.120	2.150	2.120	2.150	2.110	50,900
2022-01-10	2.150	2.150	2.150	2.150	2.110	33,000
2022-01-05	2.120	2.150	2.120	2.150	2.110	705,500
2022-01-04	2.150	2.150	2.150	2.150	2.110	17,000
2022-01-03	2.150	2.150	2.150	2.150	2.110	16,000
2021-12-31	2.150	2.150	2.150	2.150	2.110	15,000

← NewerPage 17 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.