Kumpulan H&L High-Tech Bhd. (7033) Historical Prices

Time Period

Events

MY:7033 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	2,000	0.12
Nov 10, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	53,800	3.24
Nov 09, 2026	0.54	0.56	0.54	0.54	0.54	0.00%	0	0.00
Nov 06, 2026	0.56	0.56	0.54	0.54	0.54	-7.76%	18,300	1.10
Nov 05, 2026	0.58	0.58	0.56	0.58	0.58	0.00%	0	0.00
Nov 04, 2026	0.56	0.60	0.56	0.58	0.58	+4.50%	5,100	0.31
Nov 03, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	14,000	0.85
Nov 02, 2026	0.56	0.56	0.56	0.56	0.56	-5.88%	8,900	0.54
Oct 30, 2026	0.60	0.60	0.60	0.60	0.60	0.00%	5,000	0.30
Oct 29, 2026	0.60	0.60	0.55	0.60	0.60	0.00%	0	0.00
Oct 28, 2026	0.60	0.60	0.56	0.60	0.60	0.00%	0	0.00
Oct 27, 2026	0.60	0.60	0.56	0.60	0.60	0.00%	0	0.00
Oct 26, 2026	0.56	0.60	0.56	0.60	0.60	+4.39%	2,100	0.13
Oct 23, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	14,000	0.86
Oct 22, 2026	0.58	0.58	0.58	0.58	0.58	+3.60%	6,000	0.37
Oct 21, 2026	0.56	0.58	0.55	0.56	0.56	0.00%	0	0.00
Oct 20, 2026	0.57	0.57	0.55	0.56	0.56	-3.48%	5,400	0.33
Oct 19, 2026	0.56	0.58	0.55	0.58	0.58	+3.60%	17,300	1.05
Oct 16, 2026	0.56	0.56	0.55	0.56	0.56	0.00%	0	0.00
Oct 15, 2026	0.56	0.56	0.56	0.56	0.56	+0.91%	7,000	0.42
Oct 14, 2026	0.55	0.60	0.55	0.55	0.55	0.00%	0	0.00
Oct 13, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	2,100	0.13
Oct 12, 2026	0.56	0.56	0.55	0.56	0.56	-4.31%	20,400	1.24
Oct 09, 2026	0.58	0.58	0.57	0.58	0.58	-3.33%	4,800	0.29
Oct 08, 2026	0.60	0.60	0.58	0.60	0.60	+3.45%	0	0.00
Oct 07, 2026	0.59	0.60	0.59	0.60	0.58	+1.75%	19,400	1.19
Oct 06, 2026	0.59	0.59	0.59	0.59	0.57	+0.88%	23,900	1.50
Oct 05, 2026	0.59	0.59	0.58	0.59	0.57	-2.59%	39,300	2.57
Oct 02, 2026	0.60	0.60	0.58	0.60	0.58	0.00%	0	0.00
Oct 01, 2026	0.60	0.60	0.60	0.60	0.58	+3.57%	500	0.03
Sep 30, 2026	0.58	0.58	0.57	0.58	0.56	-1.75%	60,500	4.01
Sep 29, 2026	0.59	0.60	0.59	0.59	0.57	-4.04%	12,100	0.81
Sep 28, 2026	0.61	0.62	0.61	0.62	0.59	+2.41%	11,000	0.73
Sep 25, 2026	0.60	0.60	0.57	0.60	0.58	0.00%	0	0.00
Sep 24, 2026	0.59	0.60	0.59	0.60	0.58	+1.75%	20,100	1.24
Sep 23, 2026	0.59	0.59	0.57	0.59	0.57	-1.72%	6,700	0.41
Sep 22, 2026	0.58	0.60	0.58	0.60	0.58	-9.09%	47,000	3.03
Sep 21, 2026	0.66	0.66	0.58	0.66	0.64	0.00%	0	0.00
Sep 18, 2026	0.66	0.66	0.60	0.66	0.64	0.00%	0	0.00
Sep 17, 2026	0.66	0.66	0.59	0.66	0.64	0.00%	0	0.00
Sep 16, 2026	0.66	0.66	0.59	0.66	0.64	0.00%	0	0.00
Sep 15, 2026	0.66	0.66	0.59	0.66	0.64	0.00%	0	0.00
Sep 14, 2026	0.66	0.66	0.59	0.66	0.64	0.00%	0	0.00
Sep 11, 2026	0.66	0.66	0.60	0.66	0.64	0.00%	0	0.00
Sep 10, 2026	0.60	0.66	0.60	0.66	0.64	+10.00%	199,100	13.33
Sep 09, 2026	0.60	0.62	0.57	0.60	0.58	0.00%	0	0.00
Sep 08, 2026	0.60	0.60	0.60	0.60	0.58	0.00%	71,700	5.07
Sep 07, 2026	0.55	0.61	0.55	0.60	0.58	+9.23%	204,500	18.17
Sep 04, 2026	0.55	0.55	0.55	0.55	0.53	+0.95%	69,000	6.79
Sep 03, 2026	0.55	0.55	0.55	0.55	0.53	0.00%	11,000	0.93

Kumpulan H&L High-Tech Bhd. historical prices

Kumpulan H&L High-Tech Bhd. (7033) Historical Prices

Become an Expert with TipRanks Premium