HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.120	2.120	2.120	2.120	2.081	302,900
2024-11-05	2.120	2.140	2.120	2.130	2.091	205,800
2024-11-04	2.120	2.140	2.120	2.140	2.101	283,200
2024-11-01	2.130	2.130	2.120	2.130	2.091	302,900
2024-10-30	2.160	2.160	2.140	2.140	2.101	201,700
2024-10-29	2.150	2.160	2.140	2.160	2.120	255,400
2024-10-28	2.120	2.150	2.120	2.150	2.110	301,900
2024-10-25	2.120	2.120	2.120	2.120	2.081	197,000
2024-10-24	2.120	2.130	2.120	2.120	2.081	226,500
2024-10-23	2.120	2.130	2.120	2.130	2.091	204,200
2024-10-22	2.120	2.130	2.120	2.120	2.081	194,000
2024-10-21	2.130	2.130	2.110	2.120	2.081	259,000
2024-10-18	2.120	2.150	2.120	2.130	2.091	182,100
2024-10-17	2.120	2.120	2.110	2.120	2.081	198,600
2024-10-16	2.120	2.130	2.120	2.120	2.081	211,000
2024-10-15	2.120	2.140	2.120	2.130	2.091	227,400
2024-10-14	2.100	2.130	2.100	2.120	2.081	134,000
2024-10-11	2.110	2.120	2.110	2.120	2.081	224,000
2024-10-10	2.110	2.120	2.110	2.120	2.081	214,000
2024-10-09	2.120	2.120	2.120	2.120	2.081	112,000
2024-10-08	2.110	2.120	2.110	2.120	2.081	197,100
2024-10-07	2.110	2.120	2.110	2.120	2.081	206,000
2024-10-04	2.110	2.120	2.110	2.120	2.081	108,500
2024-10-03	2.110	2.120	2.110	2.120	2.081	173,900
2024-10-02	2.110	2.120	2.090	2.120	2.081	192,600
2024-10-01	2.110	2.120	2.110	2.120	2.081	128,500
2024-09-30	2.110	2.130	2.110	2.120	2.081	123,300
2024-09-27	2.110	2.120	2.110	2.120	2.081	178,600
2024-09-26	2.110	2.120	2.100	2.120	2.081	119,100
2024-09-25	2.120	2.120	2.110	2.120	2.081	114,100
2024-09-24	2.110	2.120	2.110	2.120	2.081	142,900
2024-09-23	2.120	2.120	2.110	2.120	2.081	153,700
2024-09-20	2.120	2.120	2.120	2.120	2.081	98,000
2024-09-19	2.120	2.120	2.100	2.120	2.081	188,000
2024-09-18	2.120	2.120	2.120	2.120	2.081	53,000
2024-09-17	2.120	2.130	2.120	2.130	2.091	169,300
2024-09-13	2.120	2.130	2.120	2.130	2.091	106,100
2024-09-12	2.120	2.120	2.120	2.120	2.081	4,000
2024-09-11	2.120	2.120	2.120	2.120	2.081	173,500
2024-09-10	2.120	2.120	2.110	2.120	2.081	102,500
2024-09-09	2.120	2.130	2.120	2.130	2.091	46,500
2024-09-06	2.120	2.130	2.120	2.130	2.091	163,700
2024-09-05	2.130	2.140	2.120	2.120	2.081	112,700
2024-09-04	2.140	2.140	2.140	2.140	2.101	3,000
2024-09-03	2.130	2.140	2.120	2.140	2.101	166,800
2024-09-02	2.140	2.140	2.140	2.140	2.101	80,000
2024-08-30	2.140	2.140	2.140	2.140	2.101	1,600
2024-08-29	2.150	2.150	2.140	2.150	2.110	103,000
2024-08-28	2.150	2.150	2.140	2.150	2.110	78,500
2024-08-26	2.140	2.150	2.130	2.150	2.110	162,400
2024-08-23	2.150	2.150	2.130	2.150	2.110	56,200
2024-08-21	2.150	2.160	2.150	2.150	2.110	153,200
2024-08-20	2.150	2.150	2.150	2.150	2.110	72,800
2024-08-19	2.150	2.150	2.150	2.150	2.110	5,400
2024-08-16	2.160	2.160	2.140	2.160	2.120	145,700
2024-08-15	2.160	2.160	2.140	2.160	2.120	79,300
2024-08-14	2.160	2.170	2.160	2.170	2.130	181,100
2024-08-13	2.160	2.160	2.150	2.160	2.120	296,400
2024-08-12	2.160	2.160	2.140	2.160	2.120	210,700
2024-08-09	2.160	2.160	2.150	2.160	2.120	505,300

← NewerPage 9 of 18 · 1,072 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.