HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.120	2.150	2.120	2.150	2.110	705,500
2022-01-04	2.150	2.150	2.150	2.150	2.110	17,000
2022-01-03	2.150	2.150	2.150	2.150	2.110	16,000
2021-12-31	2.150	2.150	2.150	2.150	2.110	15,000
2021-12-30	2.120	2.150	2.120	2.150	2.110	22,000
2021-12-29	2.150	2.150	2.150	2.150	2.110	13,000
2021-12-28	2.120	2.150	2.120	2.150	2.110	27,000
2021-12-27	2.120	2.150	2.120	2.150	2.110	74,500
2021-12-24	2.150	2.150	2.150	2.150	2.110	12,000
2021-12-23	2.110	2.150	2.110	2.150	2.110	28,000
2021-12-22	2.110	2.150	2.110	2.150	2.110	36,100
2021-12-20	2.110	2.150	2.100	2.150	2.110	42,900
2021-12-14	2.150	2.150	2.150	2.150	2.110	6,000
2021-12-10	2.110	2.150	2.100	2.150	2.110	296,200
2021-12-09	2.140	2.150	2.140	2.150	2.110	35,000
2021-12-08	2.110	2.150	2.090	2.150	2.110	140,100
2021-12-07	2.100	2.150	2.090	2.150	2.110	261,200
2021-12-06	2.110	2.150	2.090	2.150	2.110	456,500
2021-12-02	2.120	2.150	2.110	2.150	2.110	356,100
2021-12-01	2.140	2.150	2.110	2.150	2.110	74,500
2021-11-30	2.150	2.160	2.150	2.160	2.120	25,000
2021-11-29	2.150	2.150	2.130	2.150	2.110	135,500
2021-11-26	2.140	2.150	2.130	2.150	2.110	32,400
2021-11-25	2.150	2.150	2.140	2.150	2.110	21,300
2021-11-24	2.190	2.190	2.150	2.150	2.110	14,800
2021-11-23	2.180	2.190	2.180	2.190	2.150	40,000
2021-11-22	2.150	2.190	2.150	2.190	2.150	105,500
2021-11-19	2.140	2.190	2.140	2.190	2.150	25,000
2021-11-18	2.150	2.190	2.150	2.190	2.150	23,900
2021-11-17	2.200	2.200	2.150	2.200	2.159	13,300
2021-11-16	2.200	2.200	2.150	2.200	2.159	171,400
2021-11-15	2.200	2.200	2.130	2.200	2.159	223,600
2021-11-12	2.200	2.200	2.150	2.200	2.159	54,400
2021-11-11	2.160	2.200	2.120	2.200	2.159	151,200
2021-11-10	2.150	2.160	2.130	2.160	2.120	93,400
2021-11-09	2.110	2.180	2.110	2.150	2.110	191,400
2021-11-08	2.120	2.150	2.110	2.130	2.091	104,300
2021-11-05	2.150	2.160	2.120	2.150	2.110	73,800
2021-11-03	2.160	2.160	2.120	2.160	2.120	63,600
2021-11-02	2.120	2.190	2.120	2.180	2.140	57,000
2021-11-01	2.170	2.170	2.100	2.150	2.110	178,400
2021-10-29	2.110	2.160	2.110	2.160	2.120	152,800
2021-10-28	2.140	2.160	2.080	2.150	2.110	205,000
2021-10-27	2.190	2.190	2.120	2.150	2.110	70,700
2021-10-26	2.090	2.190	2.090	2.190	2.150	344,400
2021-10-25	2.060	2.100	2.060	2.100	2.061	185,100

← NewerPage 18 of 18 · 1,066 trading days

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.