HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.130	2.140	2.120	2.130	2.091	447,100
2025-04-28	2.100	2.130	2.100	2.130	2.091	482,200
2025-04-25	2.110	2.110	2.090	2.100	2.061	448,900
2025-04-24	2.100	2.110	2.090	2.110	2.071	464,200
2025-04-23	2.110	2.110	2.090	2.100	2.061	560,300
2025-04-22	2.110	2.110	2.100	2.110	2.071	436,300
2025-04-21	2.100	2.110	2.090	2.110	2.071	433,100
2025-04-18	2.110	2.110	2.100	2.100	2.061	428,200
2025-04-17	2.110	2.120	2.100	2.120	2.081	544,500
2025-04-16	2.100	2.110	2.090	2.110	2.071	651,700
2025-04-15	2.100	2.110	2.100	2.100	2.061	613,600
2025-04-14	2.100	2.100	2.080	2.100	2.061	762,000
2025-04-11	2.090	2.100	2.070	2.100	2.061	512,900
2025-04-10	2.080	2.100	2.060	2.100	2.061	751,400
2025-04-09	2.110	2.110	2.070	2.100	2.061	515,600
2025-04-08	2.110	2.130	2.090	2.120	2.081	506,500
2025-04-07	2.120	2.140	2.060	2.140	2.101	528,100
2025-04-04	2.130	2.140	2.130	2.140	2.101	459,700
2025-04-03	2.140	2.140	2.120	2.140	2.101	459,200
2025-04-02	2.140	2.140	2.120	2.140	2.101	381,100
2025-03-28	2.140	2.150	2.130	2.140	2.101	420,800
2025-03-27	2.130	2.140	2.130	2.140	2.101	748,200
2025-03-26	2.140	2.140	2.130	2.130	2.091	453,500
2025-03-25	2.140	2.140	2.130	2.140	2.101	453,700
2025-03-24	2.140	2.140	2.130	2.140	2.101	440,100
2025-03-21	2.140	2.140	2.130	2.140	2.101	476,900
2025-03-20	2.140	2.150	2.120	2.140	2.101	440,600
2025-03-19	2.110	2.120	2.100	2.120	2.081	375,600
2025-03-17	2.110	2.120	2.070	2.120	2.081	469,000
2025-03-14	2.130	2.130	2.080	2.100	2.061	555,300
2025-03-13	2.140	2.140	2.130	2.130	2.091	343,400
2025-03-12	2.130	2.140	2.130	2.140	2.101	302,000
2025-03-11	2.140	2.140	2.110	2.130	2.091	315,000
2025-03-10	2.150	2.150	2.120	2.140	2.101	297,000
2025-03-07	2.140	2.150	2.120	2.150	2.110	243,300
2025-03-06	2.130	2.150	2.130	2.130	2.091	296,500
2025-03-05	2.130	2.130	2.100	2.130	2.091	374,200
2025-03-04	2.140	2.140	2.130	2.140	2.101	297,500
2025-03-03	2.160	2.160	2.130	2.140	2.101	284,300
2025-02-28	2.150	2.160	2.150	2.160	2.120	264,100
2025-02-27	2.150	2.160	2.140	2.160	2.120	280,800
2025-02-26	2.150	2.160	2.150	2.150	2.110	314,300
2025-02-25	2.160	2.170	2.130	2.170	2.130	417,000
2025-02-24	2.160	2.170	2.160	2.170	2.130	268,700
2025-02-21	2.190	2.190	2.160	2.170	2.130	401,600
2025-02-20	2.180	2.190	2.170	2.190	2.150	313,700
2025-02-19	2.160	2.180	2.160	2.180	2.140	283,400
2025-02-18	2.180	2.190	2.160	2.160	2.120	343,200
2025-02-17	2.230	2.230	2.190	2.190	2.150	273,000
2025-02-14	2.210	2.230	2.210	2.230	2.189	290,800
2025-02-13	2.220	2.220	2.200	2.210	2.169	334,600
2025-02-12	2.240	2.240	2.190	2.220	2.179	719,200
2025-02-10	2.270	2.270	2.190	2.240	2.199	389,800
2025-02-07	2.240	2.270	2.230	2.270	2.228	304,300
2025-02-06	2.270	2.350	2.240	2.240	2.199	696,300
2025-02-05	2.150	2.260	2.140	2.260	2.218	983,300
2025-02-04	2.140	2.150	2.140	2.150	2.110	449,400
2025-02-03	2.120	2.140	2.120	2.140	2.101	582,600
2025-01-31	2.120	2.130	2.110	2.120	2.081	535,600
2025-01-28	2.100	2.130	2.100	2.130	2.091	445,700

← NewerPage 7 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.