Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

HCK Capital Group Berhad (7105.KL)

2.1600
-0.0300
(-1.37%)
At close: 4:43:31 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252.20002.20002.16002.16002.1600510,400
May 2, 20252.15002.20002.15002.19002.1900497,400
Apr 30, 20252.13002.15002.13002.15002.1500441,100
Apr 29, 20252.13002.14002.12002.13002.1300447,100
Apr 28, 20252.10002.13002.10002.13002.1300482,200
Apr 25, 20252.11002.11002.09002.10002.1000448,900
Apr 24, 20252.10002.11002.09002.11002.1100464,200
Apr 23, 20252.11002.11002.09002.10002.1000560,300
Apr 22, 20252.11002.11002.10002.11002.1100436,300
Apr 21, 20252.10002.11002.09002.11002.1100433,100
Apr 18, 20252.11002.11002.10002.10002.1000428,200
Apr 17, 20252.11002.12002.10002.12002.1200544,500
Apr 16, 20252.10002.11002.09002.11002.1100651,700
Apr 15, 20252.10002.11002.10002.10002.1000613,600
Apr 14, 20252.10002.10002.08002.10002.1000762,000
Apr 11, 20252.09002.10002.07002.10002.1000512,900
Apr 10, 20252.08002.10002.06002.10002.1000751,400
Apr 9, 20252.11002.11002.07002.10002.1000515,600
Apr 8, 20252.11002.13002.09002.12002.1200506,500
Apr 7, 20252.12002.14002.06002.14002.1400528,100
Apr 4, 20252.13002.14002.13002.14002.1400459,700
Apr 3, 20252.14002.14002.12002.14002.1400459,200
Apr 2, 20252.14002.14002.12002.14002.1400381,100
Mar 28, 20252.14002.15002.13002.14002.1400420,800
Mar 27, 20252.13002.14002.13002.14002.1400748,200
Mar 26, 20252.14002.14002.13002.13002.1300453,500
Mar 25, 20252.14002.14002.13002.14002.1400453,700
Mar 24, 20252.14002.14002.13002.14002.1400440,100
Mar 21, 20252.14002.14002.13002.14002.1400476,900
Mar 20, 20252.14002.15002.12002.14002.1400440,600
Mar 19, 20252.11002.12002.10002.12002.1200375,600
Mar 17, 20252.11002.12002.07002.12002.1200469,000
Mar 14, 20252.13002.13002.08002.10002.1000555,300
Mar 13, 20252.14002.14002.13002.13002.1300343,400
Mar 12, 20252.13002.14002.13002.14002.1400302,000
Mar 11, 20252.14002.14002.11002.13002.1300315,000
Mar 10, 20252.15002.15002.12002.14002.1400297,000
Mar 7, 20252.14002.15002.12002.15002.1500243,300
Mar 6, 20252.13002.15002.13002.13002.1300296,500
Mar 5, 20252.13002.13002.10002.13002.1300374,200
Mar 4, 20252.14002.14002.13002.14002.1400297,500
Mar 3, 20252.16002.16002.13002.14002.1400284,300
Feb 28, 20252.15002.16002.15002.16002.1600264,100
Feb 27, 20252.15002.16002.14002.16002.1600280,800
Feb 26, 20252.15002.16002.15002.15002.1500314,300
Feb 25, 20252.16002.17002.13002.17002.1700417,000
Feb 24, 20252.16002.17002.16002.17002.1700268,700
Feb 21, 20252.19002.19002.16002.17002.1700401,600
Feb 20, 20252.18002.19002.17002.19002.1900313,700
Feb 19, 20252.16002.18002.16002.18002.1800283,400
Feb 18, 20252.18002.19002.16002.16002.1600343,200
Feb 17, 20252.23002.23002.19002.19002.1900273,000
Feb 14, 20252.21002.23002.21002.23002.2300290,800
Feb 13, 20252.22002.22002.20002.21002.2100334,600
Feb 12, 20252.24002.24002.19002.22002.2200719,200
Feb 10, 20252.27002.27002.19002.24002.2400389,800
Feb 7, 20252.24002.27002.23002.27002.2700304,300
Feb 6, 20252.27002.35002.24002.24002.2400696,300
Feb 5, 20252.15002.26002.14002.26002.2600983,300
Feb 4, 20252.14002.15002.14002.15002.1500449,400
Feb 3, 20252.12002.14002.12002.14002.1400582,600
Jan 31, 20252.12002.13002.11002.12002.1200535,600
Jan 28, 20252.10002.13002.10002.13002.1300445,700
Jan 27, 20252.09002.10002.09002.10002.1000692,600
Jan 24, 20252.09002.09002.09002.09002.0900807,200
Jan 23, 20252.09002.09002.09002.09002.0900684,200
Jan 22, 20252.10002.10002.09002.09002.0900730,100
Jan 21, 20252.11002.11002.10002.10002.1000534,500
Jan 20, 20252.09002.11002.09002.11002.1100332,200
Jan 17, 20252.09002.10002.08002.09002.0900722,600
Jan 16, 20252.09002.11002.09002.09002.0900710,000
Jan 15, 20252.08002.09002.07002.09002.0900802,100
Jan 14, 20252.08002.09002.08002.09002.0900792,600
Jan 13, 20252.08002.09002.07002.09002.0900886,000
Jan 10, 20252.08002.09002.08002.09002.0900673,900
Jan 9, 20252.08002.09002.07002.09002.0900799,500
Jan 8, 20252.08002.09002.08002.09002.0900789,100
Jan 7, 20252.08002.09002.07002.09002.0900769,100
Jan 6, 20252.08002.09002.08002.09002.0900592,500
Jan 3, 20252.08002.09002.07002.09002.0900708,700
Jan 2, 20252.08002.09002.08002.09002.0900571,000
Dec 31, 20242.07002.09002.07002.09002.0900498,100
Dec 30, 20242.08002.09002.08002.09002.0900656,000
Dec 27, 20242.09002.09002.08002.09002.0900563,800
Dec 26, 20242.09002.09002.09002.09002.0900460,000
Dec 24, 20242.09002.10002.09002.09002.0900759,700
Dec 23, 20242.09002.10002.09002.10002.1000492,900
Dec 20, 20242.09002.10002.08002.10002.1000424,000
Dec 19, 20242.10002.10002.09002.10002.1000873,100
Dec 18, 20242.10002.10002.09002.10002.1000392,800
Dec 17, 20242.11002.11002.10002.11002.1100654,900
Dec 16, 20242.11002.12002.11002.12002.1200413,000
Dec 13, 20242.10002.12002.10002.12002.1200526,500
Dec 12, 20242.12002.12002.11002.12002.1200326,000
Dec 11, 20242.12002.12002.11002.12002.1200327,000
Dec 10, 20242.12002.12002.11002.12002.1200582,100
Dec 9, 20242.12002.13002.11002.12002.1200861,700
Dec 6, 20242.12002.12002.11002.12002.1200418,400
Dec 5, 20242.12002.13002.12002.12002.1200357,100
Dec 4, 20242.13002.13002.11002.12002.1200274,600
Dec 3, 20242.13002.13002.12002.13002.1300271,200
Dec 2, 20242.12002.13002.11002.13002.1300330,500
Nov 29, 20242.12002.12002.11002.12002.1200589,500
Nov 28, 20242.12002.12002.12002.12002.1200270,500
Nov 27, 20242.12002.12002.12002.12002.1200296,000
Nov 26, 20242.12002.12002.12002.12002.1200270,500
Nov 25, 20242.12002.12002.12002.12002.1200263,100
Nov 22, 20242.12002.12002.11002.12002.1200913,500
Nov 21, 20242.12002.13002.11002.13002.1300331,500
Nov 20, 20242.12002.12002.12002.12002.1200263,100
Nov 19, 20242.12002.12002.12002.12002.1200470,000
Nov 18, 20242.12002.13002.12002.13002.1300221,000
Nov 15, 20242.12002.12002.12002.12002.1200261,100
Nov 14, 20242.12002.13002.12002.12002.1200243,000
Nov 13, 20242.12002.13002.12002.12002.1200535,000
Nov 12, 20242.12002.13002.12002.13002.1300545,200
Nov 11, 20242.13002.13002.13002.13002.1300302,000
Nov 8, 20242.12002.12002.12002.12002.1200200,000
Nov 7, 20242.12002.12002.12002.12002.1200269,800
Nov 6, 20242.12002.12002.12002.12002.1200302,900
Nov 5, 20242.12002.14002.12002.13002.1300205,800
Nov 4, 20242.12002.14002.12002.14002.1400283,200
Nov 1, 20242.13002.13002.12002.13002.1300302,900
Oct 30, 20242.16002.16002.14002.14002.1400201,700
Oct 29, 20242.15002.16002.14002.16002.1600255,400
Oct 28, 20242.12002.15002.12002.15002.1500301,900
Oct 25, 20242.12002.12002.12002.12002.1200197,000
Oct 24, 20242.12002.13002.12002.12002.1200226,500
Oct 23, 20242.12002.13002.12002.13002.1300204,200
Oct 22, 20242.12002.13002.12002.12002.1200194,000
Oct 21, 20242.13002.13002.11002.12002.1200259,000
Oct 18, 20242.12002.15002.12002.13002.1300182,100
Oct 17, 20242.12002.12002.11002.12002.1200198,600
Oct 16, 20242.12002.13002.12002.12002.1200211,000
Oct 15, 20242.12002.14002.12002.13002.1300227,400
Oct 14, 20242.10002.13002.10002.12002.1200134,000
Oct 11, 20242.11002.12002.11002.12002.1200224,000
Oct 10, 20242.11002.12002.11002.12002.1200214,000
Oct 9, 20242.12002.12002.12002.12002.1200112,000
Oct 8, 20242.11002.12002.11002.12002.1200197,100
Oct 7, 20242.11002.12002.11002.12002.1200206,000
Oct 4, 20242.11002.12002.11002.12002.1200108,500
Oct 3, 20242.11002.12002.11002.12002.1200173,900
Oct 2, 20242.11002.12002.09002.12002.1200192,600
Oct 1, 20242.11002.12002.11002.12002.1200128,500
Sep 30, 20242.11002.13002.11002.12002.1200123,300
Sep 27, 20242.11002.12002.11002.12002.1200178,600
Sep 26, 20242.11002.12002.10002.12002.1200119,100
Sep 25, 20242.12002.12002.11002.12002.1200114,100
Sep 24, 20242.11002.12002.11002.12002.1200142,900
Sep 23, 20242.12002.12002.11002.12002.1200153,700
Sep 20, 20242.12002.12002.12002.12002.120098,000
Sep 19, 20242.12002.12002.10002.12002.1200188,000
Sep 18, 20242.12002.12002.12002.12002.120053,000
Sep 17, 20242.12002.13002.12002.13002.1300169,300
Sep 13, 20242.12002.13002.12002.13002.1300106,100
Sep 12, 20242.12002.12002.12002.12002.12004,000
Sep 11, 20242.12002.12002.12002.12002.1200173,500
Sep 10, 20242.12002.12002.11002.12002.1200102,500
Sep 9, 20242.12002.13002.12002.13002.130046,500
Sep 6, 20242.12002.13002.12002.13002.1300163,700
Sep 5, 20242.13002.14002.12002.12002.1200112,700
Sep 4, 20242.14002.14002.14002.14002.14003,000
Sep 3, 20242.13002.14002.12002.14002.1400166,800
Sep 2, 20242.14002.14002.14002.14002.140080,000
Aug 30, 20242.14002.14002.14002.14002.14001,600
Aug 29, 20242.15002.15002.14002.15002.1500103,000
Aug 28, 20242.15002.15002.14002.15002.150078,500
Aug 27, 20242.15002.15002.15002.15002.1500-
Aug 26, 20242.14002.15002.13002.15002.1500162,400
Aug 23, 20242.15002.15002.13002.15002.150056,200
Aug 22, 20242.15002.15002.15002.15002.1500-
Aug 21, 20242.15002.16002.15002.15002.1500153,200
Aug 20, 20242.15002.15002.15002.15002.150072,800
Aug 19, 20242.15002.15002.15002.15002.15005,400
Aug 16, 20242.16002.16002.14002.16002.1600145,700
Aug 15, 20242.16002.16002.14002.16002.160079,300
Aug 14, 20242.16002.17002.16002.17002.1700181,100
Aug 13, 20242.16002.16002.15002.16002.1600296,400
Aug 12, 20242.16002.16002.14002.16002.1600210,700
Aug 9, 20242.16002.16002.15002.16002.1600505,300
Aug 8, 20242.16002.17002.15002.17002.1700208,200
Aug 7, 20242.16002.17002.15002.17002.1700386,200
Aug 6, 20242.16002.16002.16002.16002.1600311,000
Aug 5, 20242.17002.17002.16002.17002.1700193,200
Aug 2, 20242.17002.18002.16002.18002.1800257,200
Aug 1, 20242.18002.18002.17002.18002.1800280,600
Jul 31, 20242.16002.18002.16002.18002.1800207,900
Jul 30, 20242.15002.17002.15002.17002.1700257,200
Jul 29, 20242.16002.16002.15002.15002.1500280,400
Jul 26, 20242.16002.16002.16002.16002.1600278,000
Jul 25, 20242.16002.17002.15002.17002.1700234,900
Jul 24, 20242.16002.16002.16002.16002.1600260,000
Jul 23, 20242.16002.16002.15002.16002.1600278,000
Jul 22, 20242.16002.16002.16002.16002.1600279,800
Jul 19, 20242.16002.16002.16002.16002.1600330,000
Jul 18, 20242.16002.16002.15002.16002.1600241,900
Jul 17, 20242.16002.16002.16002.16002.1600168,200
Jul 16, 20242.15002.16002.15002.16002.1600308,700
Jul 15, 20242.17002.17002.17002.17002.1700206,900
Jul 12, 20242.19002.19002.17002.18002.1800226,900
Jul 11, 20242.16002.19002.16002.19002.1900279,500
Jul 10, 20242.17002.17002.17002.17002.1700197,000
Jul 9, 20242.17002.17002.17002.17002.1700256,800
Jul 5, 20242.17002.17002.17002.17002.1700220,000
Jul 4, 20242.17002.18002.16002.18002.1800198,800
Jul 3, 20242.17002.17002.17002.17002.1700312,800
Jul 2, 20242.16002.17002.16002.17002.1700167,100
Jul 1, 20242.16002.16002.16002.16002.1600198,300
Jun 28, 20242.17002.17002.16002.16002.1600326,700
Jun 27, 20242.17002.17002.16002.16002.1600215,600
Jun 26, 20242.17002.17002.16002.16002.1600138,200
Jun 25, 20242.17002.17002.17002.17002.1700271,000
Jun 24, 20242.16002.17002.16002.16002.1600216,500
Jun 21, 20242.17002.17002.17002.17002.1700169,500
Jun 20, 20242.17002.18002.17002.17002.1700231,700
Jun 19, 20242.17002.17002.16002.17002.1700178,600
Jun 18, 20242.17002.17002.17002.17002.1700156,100
Jun 14, 20242.17002.17002.16002.17002.1700225,500
Jun 13, 20242.17002.17002.17002.17002.1700219,300
Jun 12, 20242.17002.17002.16002.17002.1700190,800
Jun 11, 20242.17002.18002.17002.18002.1800232,400
Jun 10, 20242.17002.17002.16002.17002.1700212,000
Jun 7, 20242.17002.17002.17002.17002.1700185,100
Jun 6, 20242.17002.17002.17002.17002.1700211,900
Jun 5, 20242.15002.17002.15002.17002.1700212,300
Jun 4, 20242.15002.16002.15002.16002.1600180,500
May 31, 20242.16002.18002.16002.16002.1600220,400
May 30, 20242.17002.18002.17002.18002.1800206,800
May 29, 20242.16002.17002.16002.17002.1700163,100
May 28, 20242.16002.16002.16002.16002.1600195,600
May 27, 20242.17002.17002.16002.16002.1600211,400
May 24, 20242.17002.17002.17002.17002.1700190,600
May 23, 20242.16002.17002.16002.17002.1700188,000
May 21, 20242.16002.17002.16002.17002.1700211,800
May 20, 20242.17002.17002.16002.16002.1600187,400
May 17, 20242.17002.17002.16002.17002.1700187,100
May 16, 20242.18002.18002.17002.17002.1700210,700
May 15, 20242.17002.18002.16002.18002.1800184,700
May 14, 20242.15002.17002.15002.17002.1700183,500
May 13, 20242.15002.15002.14002.15002.1500208,900
May 10, 20242.16002.16002.15002.15002.1500198,600
May 9, 20242.15002.16002.15002.16002.1600149,500
May 8, 20242.16002.16002.15002.15002.1500206,200
May 7, 20242.16002.17002.16002.16002.1600197,600
May 6, 20242.15002.16002.15002.16002.1600198,500

Related Tickers

5182.KL Avaland Berhad
0.2800
-1.75%
 
5310.KL Kumpulan Kitacon Berhad
0.7150
-0.69%
 
5239.KL Titijaya Land Berhad
0.2300
-4.17%
 
0273.KL Vestland Berhad
0.4200
+2.44%
 
7071.KL OCR Group Berhad
0.0350
-12.50%
 
6181.KL Malton Berhad
0.3450
+1.47%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
7077.KL Kerjaya Prospek Property Berhad
0.4300
+1.18%
 
6769.KL JKG Land Berhad
0.1050
-4.55%
 
1503.KL GuocoLand (Malaysia) Berhad
0.6700
+8.06%