HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.160	2.160	2.130	2.130	2.091	433,600
2025-07-25	2.160	2.160	2.150	2.160	2.120	389,700
2025-07-24	2.170	2.170	2.160	2.160	2.120	385,300
2025-07-23	2.160	2.170	2.160	2.170	2.130	377,000
2025-07-22	2.150	2.170	2.150	2.170	2.130	392,100
2025-07-21	2.180	2.180	2.140	2.150	2.110	392,100
2025-07-18	2.180	2.180	2.160	2.180	2.140	378,800
2025-07-17	2.170	2.180	2.160	2.180	2.140	452,400
2025-07-16	2.170	2.170	2.160	2.170	2.130	423,700
2025-07-15	2.160	2.170	2.160	2.160	2.120	382,300
2025-07-14	2.150	2.160	2.150	2.160	2.120	440,200
2025-07-11	2.150	2.160	2.140	2.150	2.110	481,300
2025-07-10	2.150	2.160	2.140	2.140	2.101	398,100
2025-07-09	2.160	2.160	2.150	2.150	2.110	383,200
2025-07-08	2.160	2.170	2.150	2.170	2.130	400,200
2025-07-07	2.160	2.160	2.150	2.160	2.120	359,100
2025-07-04	2.150	2.160	2.150	2.160	2.120	318,100
2025-07-03	2.160	2.160	2.140	2.140	2.101	369,100
2025-07-02	2.150	2.170	2.150	2.160	2.120	338,300
2025-07-01	2.170	2.170	2.150	2.150	2.110	459,200
2025-06-30	2.160	2.170	2.160	2.170	2.130	365,500
2025-06-26	2.140	2.170	2.140	2.160	2.120	326,600
2025-06-25	2.150	2.150	2.140	2.140	2.101	435,000
2025-06-24	2.140	2.160	2.130	2.150	2.110	362,200
2025-06-23	2.150	2.160	2.140	2.140	2.101	308,500
2025-06-20	2.170	2.170	2.150	2.150	2.110	386,200
2025-06-19	2.180	2.180	2.160	2.180	2.140	402,900
2025-06-18	2.170	2.180	2.160	2.180	2.140	205,800
2025-06-17	2.150	2.170	2.150	2.170	2.130	263,500
2025-06-16	2.170	2.170	2.150	2.150	2.110	340,300
2025-06-13	2.150	2.180	2.150	2.170	2.130	179,300
2025-06-12	2.190	2.190	2.150	2.150	2.110	289,400
2025-06-11	2.170	2.190	2.150	2.190	2.150	240,900
2025-06-10	2.190	2.190	2.160	2.170	2.130	280,700
2025-06-09	2.210	2.210	2.170	2.190	2.150	279,300
2025-06-06	2.200	2.220	2.190	2.220	2.179	204,500
2025-06-05	2.200	2.210	2.190	2.210	2.169	281,100
2025-06-04	2.190	2.200	2.190	2.200	2.159	288,000
2025-06-03	2.190	2.190	2.170	2.190	2.150	282,700
2025-05-30	2.190	2.200	2.180	2.200	2.159	291,300
2025-05-29	2.220	2.220	2.180	2.200	2.159	274,600
2025-05-28	2.200	2.220	2.180	2.220	2.179	268,300
2025-05-27	2.200	2.200	2.180	2.200	2.159	373,400
2025-05-26	2.200	2.200	2.180	2.200	2.159	426,500
2025-05-23	2.220	2.220	2.190	2.190	2.150	408,800
2025-05-22	2.200	2.220	2.190	2.220	2.179	368,200
2025-05-21	2.190	2.220	2.180	2.220	2.179	320,300
2025-05-20	2.190	2.200	2.170	2.200	2.159	455,300
2025-05-19	2.190	2.200	2.180	2.200	2.159	412,100
2025-05-16	2.190	2.200	2.170	2.190	2.150	318,100
2025-05-15	2.160	2.190	2.160	2.190	2.150	471,000
2025-05-14	2.180	2.180	2.160	2.160	2.120	569,300
2025-05-13	2.170	2.190	2.170	2.190	2.150	357,400
2025-05-09	2.160	2.180	2.160	2.180	2.140	345,100
2025-05-08	2.150	2.170	2.140	2.170	2.130	347,200
2025-05-07	2.160	2.170	2.160	2.170	2.130	411,800
2025-05-06	2.160	2.170	2.150	2.170	2.130	296,700
2025-05-05	2.200	2.200	2.160	2.160	2.120	510,400
2025-05-02	2.150	2.200	2.150	2.190	2.150	497,400
2025-04-30	2.130	2.150	2.130	2.150	2.110	441,100

← NewerPage 6 of 18 · 1,066 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.