HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-01-27	2.090	2.100	2.090	2.100	2.061	692,600
2025-01-24	2.090	2.090	2.090	2.090	2.051	807,200
2025-01-23	2.090	2.090	2.090	2.090	2.051	684,200
2025-01-22	2.100	2.100	2.090	2.090	2.051	730,100
2025-01-21	2.110	2.110	2.100	2.100	2.061	534,500
2025-01-20	2.090	2.110	2.090	2.110	2.071	332,200
2025-01-17	2.090	2.100	2.080	2.090	2.051	722,600
2025-01-16	2.090	2.110	2.090	2.090	2.051	710,000
2025-01-15	2.080	2.090	2.070	2.090	2.051	802,100
2025-01-14	2.080	2.090	2.080	2.090	2.051	792,600
2025-01-13	2.080	2.090	2.070	2.090	2.051	886,000
2025-01-10	2.080	2.090	2.080	2.090	2.051	673,900
2025-01-09	2.080	2.090	2.070	2.090	2.051	799,500
2025-01-08	2.080	2.090	2.080	2.090	2.051	789,100
2025-01-07	2.080	2.090	2.070	2.090	2.051	769,100
2025-01-06	2.080	2.090	2.080	2.090	2.051	592,500
2025-01-03	2.080	2.090	2.070	2.090	2.051	708,700
2025-01-02	2.080	2.090	2.080	2.090	2.051	571,000
2024-12-31	2.070	2.090	2.070	2.090	2.051	498,100
2024-12-30	2.080	2.090	2.080	2.090	2.051	656,000
2024-12-27	2.090	2.090	2.080	2.090	2.051	563,800
2024-12-26	2.090	2.090	2.090	2.090	2.051	460,000
2024-12-24	2.090	2.100	2.090	2.090	2.051	759,700
2024-12-23	2.090	2.100	2.090	2.100	2.061	492,900
2024-12-20	2.090	2.100	2.080	2.100	2.061	424,000
2024-12-19	2.100	2.100	2.090	2.100	2.061	873,100
2024-12-18	2.100	2.100	2.090	2.100	2.061	392,800
2024-12-17	2.110	2.110	2.100	2.110	2.071	654,900
2024-12-16	2.110	2.120	2.110	2.120	2.081	413,000
2024-12-13	2.100	2.120	2.100	2.120	2.081	526,500
2024-12-12	2.120	2.120	2.110	2.120	2.081	326,000
2024-12-11	2.120	2.120	2.110	2.120	2.081	327,000
2024-12-10	2.120	2.120	2.110	2.120	2.081	582,100
2024-12-09	2.120	2.130	2.110	2.120	2.081	861,700
2024-12-06	2.120	2.120	2.110	2.120	2.081	418,400
2024-12-05	2.120	2.130	2.120	2.120	2.081	357,100
2024-12-04	2.130	2.130	2.110	2.120	2.081	274,600
2024-12-03	2.130	2.130	2.120	2.130	2.091	271,200
2024-12-02	2.120	2.130	2.110	2.130	2.091	330,500
2024-11-29	2.120	2.120	2.110	2.120	2.081	589,500
2024-11-28	2.120	2.120	2.120	2.120	2.081	270,500
2024-11-27	2.120	2.120	2.120	2.120	2.081	296,000
2024-11-26	2.120	2.120	2.120	2.120	2.081	270,500
2024-11-25	2.120	2.120	2.120	2.120	2.081	263,100
2024-11-22	2.120	2.120	2.110	2.120	2.081	913,500
2024-11-21	2.120	2.130	2.110	2.130	2.091	331,500
2024-11-20	2.120	2.120	2.120	2.120	2.081	263,100
2024-11-19	2.120	2.120	2.120	2.120	2.081	484,000
2024-11-18	2.120	2.130	2.120	2.130	2.091	221,000
2024-11-15	2.120	2.120	2.120	2.120	2.081	261,100
2024-11-14	2.120	2.130	2.120	2.120	2.081	243,000
2024-11-13	2.120	2.130	2.120	2.120	2.081	535,000
2024-11-12	2.120	2.130	2.120	2.130	2.091	545,200
2024-11-11	2.130	2.130	2.130	2.130	2.091	302,000
2024-11-08	2.120	2.120	2.120	2.120	2.081	200,000
2024-11-07	2.120	2.120	2.120	2.120	2.081	269,800

← NewerPage 8 of 18 · 1,066 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.