HCK Capital Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.140	2.140	2.140	2.140	2.140	301,000
2026-10-21	2.140	2.150	2.140	2.140	2.140	342,200
2026-10-20	2.130	2.140	2.130	2.140	2.140	336,800
2026-10-19	2.130	2.130	2.130	2.130	2.130	351,800
2026-10-16	2.130	2.130	2.130	2.130	2.130	277,300
2026-10-15	2.130	2.140	2.130	2.130	2.130	385,200
2026-10-14	2.140	2.140	2.130	2.140	2.140	315,200
2026-10-13	2.150	2.150	2.140	2.150	2.135	277,000
2026-10-12	2.150	2.160	2.140	2.140	2.125	428,300
2026-10-09	2.140	2.150	2.140	2.150	2.135	330,100
2026-10-08	2.150	2.150	2.140	2.140	2.125	340,000
2026-10-07	2.160	2.160	2.150	2.150	2.135	329,300
2026-10-06	2.160	2.170	2.160	2.160	2.145	323,100
2026-10-05	2.150	2.160	2.150	2.160	2.145	451,300
2026-10-02	2.150	2.150	2.140	2.150	2.135	258,800
2026-10-01	2.150	2.150	2.140	2.150	2.135	431,400
2026-09-30	2.150	2.150	2.140	2.150	2.135	341,300
2026-09-29	2.150	2.150	2.140	2.150	2.135	360,600
2026-09-28	2.150	2.150	2.150	2.150	2.135	371,400
2026-09-25	2.140	2.150	2.140	2.150	2.135	291,300
2026-09-24	2.150	2.160	2.140	2.140	2.125	379,300
2026-09-23	2.160	2.160	2.150	2.160	2.145	362,700
2026-09-22	2.150	2.160	2.140	2.160	2.145	341,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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