Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.75▼ 0.99%

← 5291.KLSE stock page

HPMT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	0.625	0.630	0.615	0.615	0.558	1,107,200
2021-11-05	0.625	0.625	0.615	0.625	0.567	723,700
2021-11-03	0.635	0.640	0.620	0.620	0.562	1,406,800
2021-11-02	0.620	0.650	0.620	0.630	0.571	4,321,800
2021-11-01	0.610	0.630	0.600	0.615	0.558	2,248,000
2021-10-29	0.610	0.625	0.605	0.620	0.562	1,506,600
2021-10-28	0.640	0.640	0.600	0.610	0.553	5,064,500
2021-10-27	0.655	0.665	0.630	0.630	0.571	1,509,700
2021-10-26	0.665	0.685	0.655	0.655	0.594	3,433,100
2021-10-25	0.635	0.680	0.635	0.650	0.590	5,484,300
2021-10-22	0.625	0.635	0.620	0.630	0.571	1,533,500
2021-10-21	0.640	0.660	0.625	0.625	0.567	3,686,000
2021-10-20	0.635	0.660	0.625	0.640	0.580	3,607,200
2021-10-18	0.700	0.700	0.635	0.635	0.576	10,005,900
2021-10-15	0.720	0.720	0.690	0.695	0.630	3,086,200
2021-10-14	0.725	0.740	0.705	0.710	0.644	5,554,600

← NewerPage 20 of 20 · 1,156 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0017 MYR
2026-03-17	0.0027 MYR
2025-09-09	0.0013 MYR
2025-03-14	0.0018 MYR
2024-09-06	0.0018 MYR
2024-03-15	0.0035 MYR
2023-09-15	0.0030 MYR
2023-03-09	0.0035 MYR
2022-09-05	0.0050 MYR
2022-03-11	0.0035 MYR
2021-12-06	0.0050 MYR
2021-09-06	0.0050 MYR
2021-06-04	0.0040 MYR
2021-03-05	0.0050 MYR
2020-12-04	0.0038 MYR
2020-09-09	0.0050 MYR
2020-03-10	0.0038 MYR
2019-12-12	0.0038 MYR
2019-09-19	0.0050 MYR

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