Hock Soon Capital Bhd.(MY:5346)
0.25-0.01 (-1.96%)
MY:5346
Hock Soon Capital Bhd. historical prices
0.25
At close:-0.01 (-1.96%)
Hock Soon Capital Bhd. (5346) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 129,300 | 0.36 |
| Nov 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 400 | 0.00 |
| Nov 09, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 576,000 | 1.63 |
| Nov 05, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +1.89% | 153,300 | 0.43 |
| Nov 04, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +1.92% | 33,400 | 0.09 |
| Nov 03, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.00% | 258,000 | 0.72 |
| Nov 02, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +4.17% | 341,500 | 0.97 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 78,300 | 0.22 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 128,899 | 0.37 |
| Oct 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 219,000 | 0.63 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 92,100 | 0.26 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 108,000 | 0.31 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.55% | 451,200 | 1.31 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 86,900 | 0.25 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 1,955,600 | 6.21 |
| Oct 20, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +4.44% | 508,700 | 1.66 |
| Oct 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 59,100 | 0.19 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 210,000 | 0.69 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 68,500 | 0.23 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 201,400 | 0.67 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,684,100 | 6.04 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 214,100 | 0.77 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 1,561,300 | 6.20 |
| Oct 08, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.00% | 1,368,800 | 5.93 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.00% | 1,301,800 | 5.95 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 935,900 | 4.57 |
| Oct 05, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 1,180,200 | 6.25 |
| Oct 02, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 343,300 | 1.83 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 944,900 | 5.29 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 867,600 | 5.10 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 720,900 | 4.49 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 106,500 | 0.65 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 141,100 | 0.86 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 3,000 | 0.02 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 587,600 | 3.77 |
| Sep 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +5.45% | 275,500 | 1.74 |
| Sep 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 211,900 | 1.32 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +1.82% | 33,100 | 0.17 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 544,600 | 2.64 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 11,600 | 0.06 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 22,200 | 0.11 |
| Sep 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 637,300 | 3.08 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 507,800 | 2.53 |
| Sep 09, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 477,500 | 2.14 |
| Sep 08, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 175,400 | 0.77 |
| Sep 07, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 76,100 | 0.30 |
| Sep 04, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 126,000 | 0.46 |
| Sep 03, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 83,200 | 0.28 |
