HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.140	2.150	2.140	2.150	2.120	293,500
2026-04-21	2.150	2.160	2.140	2.140	2.110	307,700
2026-04-20	2.150	2.160	2.150	2.150	2.120	230,500
2026-04-17	2.160	2.160	2.150	2.150	2.120	298,000
2026-04-16	2.140	2.160	2.140	2.160	2.130	297,600
2026-04-15	2.150	2.160	2.140	2.140	2.110	355,900
2026-04-14	2.170	2.170	2.150	2.150	2.110	268,800
2026-04-13	2.170	2.170	2.150	2.160	2.120	336,800
2026-04-10	2.180	2.180	2.170	2.170	2.130	274,200
2026-04-09	2.170	2.180	2.150	2.180	2.140	266,400
2026-04-08	2.180	2.180	2.160	2.170	2.130	208,000
2026-04-07	2.170	2.180	2.150	2.180	2.140	287,000
2026-04-06	2.160	2.170	2.150	2.170	2.130	301,900
2026-04-03	2.170	2.180	2.150	2.160	2.120	325,100
2026-04-02	2.180	2.180	2.140	2.160	2.120	238,200
2026-04-01	2.180	2.180	2.140	2.180	2.140	275,500
2026-03-31	2.190	2.190	2.140	2.180	2.140	217,700
2026-03-30	2.190	2.190	2.140	2.170	2.130	242,100
2026-03-27	2.190	2.190	2.180	2.190	2.150	236,800
2026-03-26	2.200	2.200	2.180	2.190	2.150	176,400
2026-03-25	2.190	2.200	2.180	2.200	2.159	189,900
2026-03-24	2.180	2.190	2.180	2.190	2.150	195,100
2026-03-19	2.180	2.210	2.180	2.190	2.150	160,600
2026-03-18	2.180	2.190	2.170	2.190	2.150	159,700
2026-03-17	2.180	2.190	2.170	2.190	2.150	163,000
2026-03-16	2.190	2.200	2.170	2.190	2.150	150,000
2026-03-13	2.200	2.200	2.180	2.200	2.159	151,000
2026-03-12	2.190	2.200	2.190	2.200	2.159	146,400
2026-03-11	2.180	2.190	2.180	2.190	2.150	134,100
2026-03-10	2.180	2.190	2.180	2.190	2.150	160,500
2026-03-09	2.190	2.190	2.170	2.180	2.140	151,900
2026-03-06	2.190	2.200	2.180	2.190	2.150	200,700
2026-03-05	2.190	2.190	2.180	2.190	2.150	211,800
2026-03-04	2.180	2.190	2.170	2.190	2.150	296,700
2026-03-03	2.180	2.190	2.180	2.180	2.140	238,100
2026-03-02	2.180	2.190	2.180	2.190	2.150	308,200
2026-02-27	2.180	2.190	2.180	2.190	2.150	230,200
2026-02-26	2.180	2.190	2.180	2.190	2.150	258,500
2026-02-25	2.180	2.190	2.180	2.190	2.150	300,100
2026-02-24	2.180	2.220	2.170	2.190	2.150	443,300
2026-02-23	2.170	2.190	2.170	2.190	2.150	479,600
2026-02-20	2.170	2.170	2.150	2.170	2.130	480,100
2026-02-19	2.170	2.170	2.170	2.170	2.130	405,500
2026-02-16	2.150	2.170	2.140	2.170	2.130	460,000
2026-02-13	2.150	2.160	2.140	2.150	2.110	473,100
2026-02-12	2.150	2.150	2.140	2.150	2.110	392,400
2026-02-11	2.140	2.160	2.120	2.160	2.120	457,000
2026-02-10	2.140	2.140	2.140	2.140	2.101	453,000
2026-02-09	2.150	2.150	2.130	2.130	2.091	431,400
2026-02-06	2.160	2.160	2.110	2.140	2.101	467,600
2026-02-05	2.170	2.170	2.140	2.140	2.101	437,400
2026-02-04	2.160	2.180	2.150	2.180	2.140	430,600
2026-02-03	2.140	2.160	2.130	2.160	2.120	447,800
2026-01-30	2.150	2.160	2.140	2.140	2.101	392,700
2026-01-29	2.160	2.160	2.130	2.140	2.101	409,700
2026-01-28	2.160	2.170	2.150	2.150	2.110	419,400
2026-01-27	2.130	2.150	2.130	2.150	2.110	394,200
2026-01-26	2.170	2.170	2.100	2.120	2.081	498,100
2026-01-23	2.190	2.190	2.160	2.160	2.120	342,500
2026-01-22	2.180	2.190	2.180	2.190	2.150	370,700

← NewerPage 3 of 18 · 1,068 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.