HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.180	2.180	2.170	2.170	2.130	332,000
2025-10-23	2.180	2.180	2.180	2.180	2.140	346,000
2025-10-22	2.190	2.200	2.180	2.180	2.140	311,500
2025-10-21	2.230	2.230	2.190	2.190	2.150	337,200
2025-10-17	2.190	2.230	2.190	2.230	2.189	332,500
2025-10-16	2.190	2.190	2.190	2.190	2.150	365,000
2025-10-15	2.210	2.210	2.190	2.190	2.150	255,000
2025-10-14	2.200	2.210	2.200	2.210	2.169	324,300
2025-10-13	2.180	2.200	2.180	2.200	2.159	282,400
2025-10-10	2.190	2.190	2.180	2.190	2.150	245,500
2025-10-09	2.160	2.190	2.160	2.190	2.150	279,000
2025-10-08	2.170	2.170	2.160	2.160	2.120	264,100
2025-10-07	2.200	2.200	2.180	2.180	2.140	282,700
2025-10-06	2.200	2.200	2.190	2.190	2.150	253,000
2025-10-03	2.200	2.200	2.190	2.200	2.159	192,900
2025-10-02	2.180	2.200	2.180	2.200	2.159	217,100
2025-10-01	2.180	2.180	2.160	2.180	2.140	250,300
2025-09-30	2.190	2.190	2.170	2.180	2.140	243,900
2025-09-29	2.200	2.200	2.190	2.190	2.150	227,000
2025-09-26	2.190	2.200	2.190	2.200	2.159	302,300
2025-09-25	2.180	2.190	2.180	2.190	2.150	251,600
2025-09-24	2.180	2.180	2.170	2.180	2.140	230,200
2025-09-23	2.180	2.180	2.100	2.180	2.140	344,900
2025-09-22	2.200	2.200	2.160	2.180	2.140	678,000
2025-09-19	2.170	2.200	2.160	2.200	2.159	1,580,700
2025-09-18	2.170	2.190	2.160	2.170	2.130	557,200
2025-09-17	2.180	2.180	2.160	2.170	2.130	554,700
2025-09-12	2.160	2.180	2.160	2.180	2.140	459,800
2025-09-11	2.160	2.170	2.150	2.160	2.120	497,800
2025-09-10	2.170	2.170	2.100	2.160	2.120	481,600
2025-09-09	2.130	2.170	2.130	2.170	2.130	463,900
2025-09-08	2.110	2.130	2.100	2.130	2.091	582,300
2025-09-04	2.110	2.120	2.110	2.110	2.071	558,500
2025-09-03	2.130	2.130	2.110	2.110	2.071	522,500
2025-09-02	2.130	2.130	2.100	2.130	2.091	548,900
2025-08-29	2.120	2.140	2.090	2.130	2.091	583,900
2025-08-28	2.140	2.150	2.110	2.120	2.081	479,300
2025-08-27	2.160	2.160	2.110	2.140	2.101	517,500
2025-08-26	2.170	2.170	2.130	2.160	2.120	495,300
2025-08-25	2.140	2.170	2.140	2.170	2.130	420,800
2025-08-22	2.170	2.170	2.140	2.140	2.101	388,000
2025-08-21	2.160	2.170	2.150	2.170	2.130	467,900
2025-08-20	2.160	2.170	2.150	2.150	2.110	430,700
2025-08-19	2.170	2.170	2.160	2.160	2.120	440,400
2025-08-18	2.170	2.170	2.150	2.170	2.130	454,400
2025-08-15	2.160	2.170	2.160	2.170	2.130	473,100
2025-08-14	2.170	2.170	2.150	2.160	2.120	436,500
2025-08-13	2.160	2.170	2.150	2.170	2.130	534,000
2025-08-12	2.150	2.170	2.150	2.160	2.120	468,500
2025-08-11	2.170	2.170	2.150	2.150	2.110	445,000
2025-08-08	2.180	2.180	2.150	2.170	2.130	438,300
2025-08-07	2.180	2.180	2.170	2.180	2.140	463,000
2025-08-06	2.160	2.180	2.160	2.180	2.140	451,700
2025-08-05	2.160	2.170	2.160	2.160	2.120	436,400
2025-08-04	2.160	2.170	2.160	2.160	2.120	408,500
2025-08-01	2.160	2.160	2.160	2.160	2.120	443,300
2025-07-31	2.160	2.170	2.160	2.160	2.120	338,100
2025-07-30	2.170	2.170	2.160	2.160	2.120	463,200
2025-07-29	2.130	2.170	2.130	2.170	2.130	482,300
2025-07-28	2.160	2.160	2.130	2.130	2.091	433,600

← NewerPage 5 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.