HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.170	2.170	2.160	2.160	2.130	220,900
2026-07-20	2.160	2.170	2.160	2.170	2.140	264,600
2026-07-17	2.150	2.160	2.150	2.160	2.130	209,100
2026-07-16	2.150	2.160	2.140	2.150	2.120	212,000
2026-07-15	2.150	2.150	2.150	2.150	2.120	230,700
2026-07-14	2.160	2.160	2.140	2.150	2.120	203,300
2026-07-13	2.150	2.160	2.150	2.160	2.130	207,600
2026-07-10	2.150	2.150	2.150	2.150	2.120	229,000
2026-07-09	2.150	2.150	2.140	2.150	2.120	256,000
2026-07-08	2.150	2.160	2.150	2.160	2.130	207,300
2026-07-07	2.150	2.150	2.140	2.150	2.120	264,300
2026-07-06	2.150	2.150	2.140	2.150	2.120	185,000
2026-07-03	2.140	2.150	2.140	2.150	2.120	192,300
2026-07-02	2.140	2.150	2.140	2.140	2.110	202,000
2026-07-01	2.150	2.150	2.140	2.140	2.110	183,600
2026-06-30	2.160	2.170	2.140	2.170	2.140	178,200
2026-06-29	2.150	2.170	2.140	2.170	2.140	200,300
2026-06-26	2.150	2.150	2.150	2.150	2.120	183,000
2026-06-25	2.150	2.160	2.140	2.150	2.120	164,700
2026-06-24	2.160	2.160	2.150	2.150	2.120	170,000
2026-06-23	2.160	2.160	2.150	2.160	2.130	158,000
2026-06-22	2.140	2.160	2.130	2.160	2.130	149,300
2026-06-19	2.140	2.140	2.130	2.140	2.110	164,000
2026-06-18	2.140	2.140	2.140	2.140	2.110	176,600
2026-06-16	2.140	2.140	2.140	2.140	2.110	124,700
2026-06-15	2.130	2.140	2.130	2.140	2.110	131,800
2026-06-12	2.140	2.140	2.130	2.130	2.101	166,500
2026-06-11	2.120	2.140	2.120	2.140	2.110	126,000
2026-06-10	2.130	2.130	2.120	2.120	2.091	238,700
2026-06-09	2.120	2.140	2.120	2.140	2.110	174,900
2026-06-08	2.150	2.160	2.120	2.120	2.091	185,100
2026-06-05	2.160	2.160	2.150	2.150	2.120	111,600
2026-06-04	2.150	2.160	2.150	2.160	2.130	126,600
2026-06-03	2.140	2.150	2.140	2.150	2.120	106,200
2026-05-29	2.150	2.150	2.140	2.150	2.120	320,000
2026-05-28	2.160	2.160	2.150	2.150	2.120	277,200
2026-05-26	2.140	2.160	2.140	2.160	2.130	229,400
2026-05-25	2.150	2.150	2.130	2.130	2.101	289,400
2026-05-22	2.150	2.160	2.150	2.160	2.130	61,800
2026-05-21	2.160	2.160	2.150	2.150	2.120	57,200
2026-05-20	2.140	2.160	2.140	2.160	2.130	130,100
2026-05-19	2.150	2.150	2.140	2.150	2.120	119,500
2026-05-18	2.130	2.150	2.130	2.140	2.110	359,800
2026-05-15	2.140	2.140	2.130	2.130	2.101	127,300
2026-05-14	2.150	2.150	2.130	2.130	2.101	360,900
2026-05-13	2.150	2.150	2.150	2.150	2.120	126,200
2026-05-12	2.150	2.150	2.130	2.150	2.120	395,100
2026-05-11	2.170	2.170	2.140	2.170	2.140	188,100
2026-05-08	2.140	2.170	2.130	2.170	2.140	406,100
2026-05-07	2.140	2.140	2.140	2.140	2.110	185,900
2026-05-06	2.150	2.150	2.140	2.140	2.110	164,100
2026-05-05	2.150	2.150	2.130	2.150	2.120	412,000
2026-05-04	2.140	2.150	2.130	2.150	2.120	433,700
2026-04-30	2.150	2.150	2.140	2.140	2.110	292,000
2026-04-29	2.150	2.150	2.150	2.150	2.120	309,200
2026-04-28	2.160	2.160	2.150	2.150	2.120	238,000
2026-04-27	2.150	2.160	2.150	2.160	2.130	275,700
2026-04-24	2.150	2.150	2.140	2.150	2.120	288,800
2026-04-23	2.150	2.150	2.150	2.150	2.120	231,200
2026-04-22	2.140	2.150	2.140	2.150	2.120	293,500

← NewerPage 2 of 5 · 244 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.