Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HCK Capital Group Berhad (7105) Historical Prices

MY:7105 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.152.172.152.162.16+0.47%391,3001.30
Nov 10, 20262.172.172.152.152.15-0.92%412,0001.40
Nov 09, 20262.172.172.162.172.170.00%00.00
Nov 06, 20262.162.172.162.172.170.00%390,2001.31
Nov 05, 20262.152.172.152.172.17+1.40%352,1001.19
Nov 04, 20262.152.162.142.142.14-0.47%406,3001.38
Nov 03, 20262.142.162.142.152.15+0.94%325,0001.11
Nov 02, 20262.132.132.132.132.130.00%430,9001.49
Oct 30, 20262.132.142.132.132.130.00%313,1001.08
Oct 29, 20262.152.152.132.132.13-0.93%387,1001.35
Oct 28, 20262.152.152.142.152.150.00%412,9001.45
Oct 27, 20262.142.152.142.152.15+0.47%311,2001.10
Oct 26, 20262.142.152.132.142.140.00%355,1001.26
Oct 23, 20262.142.152.142.142.140.00%353,1001.26
Oct 22, 20262.142.142.142.142.140.00%301,0001.07
Oct 21, 20262.142.152.142.142.140.00%342,2001.23
Oct 20, 20262.132.142.132.142.14+0.47%336,8001.22
Oct 19, 20262.132.132.132.132.130.00%351,8001.28
Oct 16, 20262.132.132.132.132.130.00%277,3001.01
Oct 15, 20262.132.142.132.132.13-0.47%385,2001.41
Oct 14, 20262.142.142.132.142.14+0.23%315,2001.16
Oct 13, 20262.152.152.142.152.14+0.47%277,0001.03
Oct 12, 20262.152.162.142.142.13-0.47%428,3001.61
Oct 09, 20262.142.152.142.152.14+0.47%330,1001.25
Oct 08, 20262.152.152.142.142.13-0.47%340,0001.29
Oct 07, 20262.162.162.152.152.14-0.42%329,3001.26
Oct 06, 20262.162.172.162.162.140.00%323,1001.24
Oct 05, 20262.152.162.152.162.14+0.42%451,3001.76
Oct 02, 20262.152.152.142.152.140.00%258,7991.01
Oct 01, 20262.152.152.142.152.140.00%431,4001.71
Sep 30, 20262.152.152.142.152.140.00%341,3001.37
Sep 29, 20262.152.152.142.152.140.00%360,6001.46
Sep 28, 20262.152.152.152.152.140.00%371,4001.52
Sep 25, 20262.142.152.142.152.14+0.47%291,3001.20
Sep 24, 20262.152.162.142.142.13-0.89%379,3001.58
Sep 23, 20262.162.162.152.162.140.00%362,7001.53
Sep 22, 20262.152.162.142.162.14+0.42%341,6001.46
Sep 21, 20262.132.152.132.152.14+1.43%298,2001.29
Sep 18, 20262.162.162.122.122.11-1.82%599,9002.67
Sep 17, 20262.172.172.152.162.14-0.46%242,1001.08
Sep 16, 20262.172.172.152.172.150.00%00.00
Sep 15, 20262.152.172.152.172.15+0.89%234,9001.04
Sep 14, 20262.162.162.152.152.140.00%233,8001.06
Sep 11, 20262.172.172.152.152.14-0.88%261,6001.19
Sep 10, 20262.162.172.152.172.15+0.47%247,9001.14
Sep 09, 20262.172.172.162.162.14-0.46%282,5001.31
Sep 08, 20262.162.172.162.172.15+0.47%262,7001.23
Sep 07, 20262.152.172.152.162.140.00%272,2001.28
Sep 04, 20262.152.162.142.162.14+0.89%269,4001.27
Sep 03, 20262.142.142.122.142.130.00%263,2001.25