Advertisement
U.S. Markets closed
S&P Futures
5,958.25 0.00 (0.00%) Dow Futures
43,938.00 +37.00 (+0.08%) Nasdaq Futures
20,904.50 +10.50 (+0.05%) Russell 2000 Futures
2,402.60 -3.20 (-0.13%) Crude Oil
72.22 +0.53 (+0.74%) Gold
2,663.20 -13.10 (-0.49%)
HCK Capital Group Berhad (7105.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
As of 10:37AM MYT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 135,800 |
| Nov 06, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 302,900 |
| Nov 05, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 205,800 |
| Nov 04, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 283,200 |
| Nov 01, 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 302,900 |
| Oct 30, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 201,700 |
| Oct 29, 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 255,400 |
| Oct 28, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 301,900 |
| Oct 25, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 197,000 |
| Oct 24, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 226,500 |
| Oct 23, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 204,200 |
| Oct 22, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 194,000 |
| Oct 21, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 259,000 |
| Oct 18, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 182,100 |
| Oct 17, 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 198,600 |
| Oct 16, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 211,000 |
| Oct 15, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 227,400 |
| Oct 14, 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 134,000 |
| Oct 11, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 224,000 |
| Oct 10, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 214,000 |
| Oct 09, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 112,000 |
| Oct 08, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 197,100 |
| Oct 07, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 206,000 |
| Oct 04, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 108,500 |
| Oct 03, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 173,900 |
| Oct 02, 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 192,600 |
| Oct 01, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 128,500 |
| Sep 30, 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 123,300 |
| Sep 27, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 178,600 |
| Sep 26, 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 119,100 |
| Sep 25, 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 114,100 |
| Sep 24, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 142,900 |
| Sep 23, 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 153,700 |
| Sep 20, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 98,000 |
| Sep 19, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 188,000 |
| Sep 18, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 53,000 |
| Sep 17, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 169,300 |
| Sep 13, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 106,100 |
| Sep 12, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 4,000 |
| Sep 11, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 173,500 |
| Sep 10, 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 102,500 |
| Sep 09, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 46,500 |
| Sep 06, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 163,700 |
| Sep 05, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 112,700 |
| Sep 04, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 3,000 |
| Sep 03, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 166,800 |
| Sep 02, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 80,000 |
| Aug 30, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,600 |
| Aug 29, 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 103,000 |
| Aug 28, 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 78,500 |
| Aug 27, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Aug 26, 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 162,400 |
| Aug 23, 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 56,200 |
| Aug 22, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Aug 21, 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 153,200 |
| Aug 20, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 72,800 |
| Aug 19, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 5,400 |
| Aug 16, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 145,700 |
| Aug 15, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 79,300 |
| Aug 14, 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 181,100 |
| Aug 13, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 296,400 |
| Aug 12, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 210,700 |
| Aug 09, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 505,300 |
| Aug 08, 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 208,200 |
| Aug 07, 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 386,200 |
| Aug 06, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 311,000 |
| Aug 05, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 193,200 |
| Aug 02, 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 257,200 |
| Aug 01, 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 280,600 |
| Jul 31, 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 207,900 |
| Jul 30, 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 257,200 |
| Jul 29, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 280,400 |
| Jul 26, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 278,000 |
| Jul 25, 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 234,900 |
| Jul 24, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 260,000 |
| Jul 23, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 278,000 |
| Jul 22, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 279,800 |
| Jul 19, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 330,000 |
| Jul 18, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 241,900 |
| Jul 17, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 168,200 |
| Jul 16, 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 308,700 |
| Jul 15, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 206,900 |
| Jul 12, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 226,900 |
| Jul 11, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 279,500 |
| Jul 10, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 197,000 |
| Jul 09, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 256,800 |
| Jul 05, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 220,000 |
| Jul 04, 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 198,800 |
| Jul 03, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 312,800 |
| Jul 02, 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 167,100 |
| Jul 01, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 198,300 |
| Jun 28, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 326,700 |
| Jun 27, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 215,600 |
| Jun 26, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 138,200 |
| Jun 25, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 271,000 |
| Jun 24, 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 216,500 |
| Jun 21, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 169,500 |
| Jun 20, 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 231,700 |
| Jun 19, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 178,600 |
| Jun 18, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 156,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.