HLT Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.460	0.520	0.455	0.505	0.505	30,146,699
2021-12-16	0.465	0.475	0.445	0.460	0.460	8,204,200
2021-12-15	0.450	0.465	0.420	0.465	0.465	11,241,100
2021-12-14	0.425	0.465	0.420	0.435	0.435	13,595,300
2021-12-13	0.435	0.445	0.415	0.415	0.415	7,270,600
2021-12-10	0.485	0.510	0.440	0.445	0.445	15,282,100
2021-12-09	0.490	0.510	0.475	0.485	0.485	5,625,900
2021-12-08	0.520	0.530	0.485	0.495	0.495	11,723,200
2021-12-07	0.500	0.540	0.470	0.530	0.530	19,321,801
2021-12-06	0.635	0.640	0.525	0.535	0.535	16,480,400
2021-12-02	0.685	0.685	0.605	0.640	0.640	31,922,500
2021-12-01	0.695	0.710	0.635	0.645	0.645	25,877,400
2021-11-30	0.660	0.715	0.610	0.670	0.670	49,871,199
2021-11-29	0.540	0.795	0.540	0.665	0.665	131,464,797
2021-11-26	0.440	0.535	0.440	0.520	0.520	41,508,301
2021-11-25	0.465	0.465	0.440	0.455	0.455	1,784,400
2021-11-24	0.465	0.475	0.455	0.460	0.460	2,820,000
2021-11-23	0.470	0.480	0.435	0.465	0.465	7,592,000
2021-11-22	0.485	0.495	0.470	0.470	0.470	3,062,500
2021-11-19	0.490	0.500	0.460	0.485	0.485	3,139,700
2021-11-18	0.500	0.530	0.485	0.490	0.490	16,635,199
2021-11-17	0.470	0.510	0.460	0.510	0.510	19,841,000
2021-11-16	0.485	0.510	0.465	0.470	0.470	10,295,600
2021-11-15	0.445	0.490	0.420	0.485	0.485	17,438,900
2021-11-12	0.370	0.455	0.370	0.430	0.430	15,270,100
2021-11-11	0.365	0.370	0.360	0.365	0.365	553,400
2021-11-10	0.370	0.375	0.360	0.360	0.360	2,639,200
2021-11-09	0.370	0.380	0.370	0.370	0.370	1,163,900
2021-11-08	0.370	0.380	0.370	0.370	0.370	933,500
2021-11-05	0.390	0.395	0.370	0.375	0.375	3,352,200
2021-11-03	0.395	0.400	0.385	0.390	0.390	1,475,300
2021-11-02	0.390	0.400	0.390	0.395	0.395	693,200
2021-11-01	0.420	0.420	0.390	0.390	0.390	2,608,300
2021-10-29	0.415	0.435	0.415	0.420	0.420	4,742,200
2021-10-28	0.420	0.420	0.410	0.415	0.415	1,226,000
2021-10-27	0.425	0.430	0.415	0.420	0.420	2,113,400
2021-10-26	0.450	0.455	0.415	0.420	0.420	5,991,200
2021-10-25	0.495	0.495	0.445	0.450	0.450	4,302,800

← NewerPage 21 of 21 · 1,238 trading days

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.