HLT Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.255	0.255	0.240	0.240	0.240	591,300
2022-06-15	0.260	0.260	0.245	0.255	0.255	1,079,100
2022-06-14	0.255	0.265	0.255	0.260	0.260	988,000
2022-06-13	0.265	0.265	0.245	0.260	0.260	3,600,500
2022-06-10	0.295	0.310	0.265	0.270	0.270	4,898,400
2022-06-09	0.290	0.320	0.285	0.305	0.305	2,150,700
2022-06-08	0.295	0.295	0.285	0.290	0.290	443,900
2022-06-07	0.275	0.300	0.275	0.295	0.295	2,605,400
2022-06-03	0.280	0.280	0.275	0.275	0.275	322,000
2022-06-02	0.280	0.290	0.275	0.275	0.275	723,800
2022-06-01	0.280	0.295	0.275	0.285	0.285	572,500
2022-05-31	0.280	0.280	0.275	0.275	0.275	930,700
2022-05-30	0.280	0.285	0.280	0.285	0.285	410,000
2022-05-27	0.285	0.290	0.280	0.290	0.290	504,700
2022-05-26	0.280	0.285	0.275	0.280	0.280	603,300
2022-05-25	0.285	0.290	0.280	0.290	0.290	301,600
2022-05-24	0.295	0.295	0.280	0.280	0.280	828,500
2022-05-23	0.285	0.310	0.285	0.295	0.295	2,625,700
2022-05-20	0.285	0.290	0.280	0.280	0.280	307,000
2022-05-19	0.285	0.290	0.280	0.285	0.285	735,000
2022-05-18	0.290	0.295	0.280	0.285	0.285	664,500
2022-05-17	0.290	0.295	0.280	0.290	0.290	492,700
2022-05-13	0.290	0.300	0.285	0.295	0.295	1,069,900
2022-05-12	0.285	0.290	0.280	0.285	0.285	503,200
2022-05-11	0.290	0.300	0.285	0.285	0.285	741,200
2022-05-10	0.290	0.300	0.285	0.285	0.285	602,500
2022-05-09	0.295	0.300	0.290	0.295	0.295	1,089,200
2022-05-06	0.300	0.300	0.300	0.300	0.300	507,600
2022-05-05	0.310	0.315	0.300	0.305	0.305	1,773,000
2022-04-29	0.305	0.305	0.295	0.305	0.305	446,100
2022-04-28	0.300	0.305	0.295	0.300	0.300	293,000
2022-04-27	0.300	0.305	0.295	0.300	0.300	638,900
2022-04-26	0.295	0.310	0.295	0.305	0.305	1,411,500
2022-04-25	0.305	0.305	0.295	0.295	0.295	1,344,300
2022-04-22	0.310	0.325	0.305	0.310	0.310	1,766,600
2022-04-21	0.310	0.315	0.305	0.310	0.310	1,215,100
2022-04-20	0.300	0.315	0.300	0.310	0.310	1,221,900
2022-04-18	0.315	0.320	0.300	0.300	0.300	1,331,900
2022-04-15	0.310	0.320	0.310	0.310	0.310	1,272,600
2022-04-14	0.315	0.320	0.305	0.310	0.310	1,838,600
2022-04-13	0.310	0.320	0.305	0.310	0.310	1,678,900
2022-04-12	0.315	0.315	0.310	0.310	0.310	1,242,700
2022-04-11	0.340	0.340	0.315	0.315	0.315	3,610,100
2022-04-08	0.335	0.340	0.330	0.340	0.340	2,394,700
2022-04-07	0.340	0.340	0.325	0.330	0.330	2,947,300
2022-04-06	0.350	0.360	0.340	0.340	0.340	3,660,700
2022-04-05	0.355	0.355	0.335	0.345	0.345	2,751,300
2022-04-04	0.365	0.375	0.345	0.355	0.355	9,498,900
2022-04-01	0.315	0.360	0.315	0.355	0.355	15,573,900
2022-03-31	0.320	0.335	0.310	0.310	0.310	5,319,700
2022-03-30	0.300	0.320	0.300	0.320	0.320	5,438,600
2022-03-29	0.305	0.305	0.295	0.295	0.295	1,081,400
2022-03-28	0.320	0.320	0.305	0.305	0.305	1,293,700
2022-03-25	0.325	0.325	0.315	0.320	0.320	811,300
2022-03-24	0.320	0.330	0.315	0.320	0.320	2,595,000
2022-03-23	0.295	0.320	0.295	0.320	0.320	4,603,900
2022-03-22	0.295	0.300	0.290	0.295	0.295	1,892,700
2022-03-21	0.295	0.305	0.295	0.295	0.295	989,700
2022-03-18	0.300	0.310	0.295	0.295	0.295	1,253,200
2022-03-17	0.305	0.320	0.300	0.300	0.300	6,150,600

← NewerPage 19 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.