Kuala Lumpur - Delayed Quote MYR

HCK Capital Group Berhad (7105.KL)

Compare
2.1300 +0.0100 (+0.47%)
As of October 23 at 4:04 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 112,000
Oct 8, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 197,100
Oct 7, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 206,000
Oct 4, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 108,500
Oct 3, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 173,900
Oct 2, 2024 2.1100 2.1200 2.0900 2.1200 2.1200 192,600
Oct 1, 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 9, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 46,500
Sep 6, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 163,700
Sep 5, 2024 2.1300 2.1400 2.1200 2.1200 2.1200 112,700
Sep 4, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 3,000
Sep 3, 2024 2.1300 2.1400 2.1200 2.1400 2.1400 166,800
Sep 2, 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 9, 2024 2.1600 2.1600 2.1500 2.1600 2.1600 505,300
Aug 8, 2024 2.1600 2.1700 2.1500 2.1700 2.1700 208,200
Aug 7, 2024 2.1600 2.1700 2.1500 2.1700 2.1700 386,200
Aug 6, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 311,000
Aug 5, 2024 2.1700 2.1700 2.1600 2.1700 2.1700 193,200
Aug 2, 2024 2.1700 2.1800 2.1600 2.1800 2.1800 257,200
Aug 1, 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 9, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 256,800
Jul 5, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 220,000
Jul 4, 2024 2.1700 2.1800 2.1600 2.1800 2.1800 198,800
Jul 3, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 312,800
Jul 2, 2024 2.1600 2.1700 2.1600 2.1700 2.1700 167,100
Jul 1, 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
Jun 14, 2024 2.1700 2.1700 2.1600 2.1700 2.1700 225,500
Jun 13, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 219,300
Jun 12, 2024 2.1700 2.1700 2.1600 2.1700 2.1700 190,800
Jun 11, 2024 2.1700 2.1800 2.1700 2.1800 2.1800 232,400
Jun 10, 2024 2.1700 2.1700 2.1600 2.1700 2.1700 212,000
Jun 7, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 185,100
Jun 6, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 211,900
Jun 5, 2024 2.1500 2.1700 2.1500 2.1700 2.1700 212,300
Jun 4, 2024 2.1500 2.1600 2.1500 2.1600 2.1600 180,500
May 31, 2024 2.1600 2.1800 2.1600 2.1600 2.1600 220,400
May 30, 2024 2.1700 2.1800 2.1700 2.1800 2.1800 206,800
May 29, 2024 2.1600 2.1700 2.1600 2.1700 2.1700 163,100
May 28, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 195,600
May 27, 2024 2.1700 2.1700 2.1600 2.1600 2.1600 211,400
May 24, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 190,600
May 23, 2024 2.1600 2.1700 2.1600 2.1700 2.1700 188,000
May 21, 2024 2.1600 2.1700 2.1600 2.1700 2.1700 211,800
May 20, 2024 2.1700 2.1700 2.1600 2.1600 2.1600 187,400
May 17, 2024 2.1700 2.1700 2.1600 2.1700 2.1700 187,100
May 16, 2024 2.1800 2.1800 2.1700 2.1700 2.1700 210,700
May 15, 2024 2.1700 2.1800 2.1600 2.1800 2.1800 184,700
May 14, 2024 2.1500 2.1700 2.1500 2.1700 2.1700 183,500
May 13, 2024 2.1500 2.1500 2.1400 2.1500 2.1500 208,900
May 10, 2024 2.1600 2.1600 2.1500 2.1500 2.1500 198,600
May 9, 2024 2.1500 2.1600 2.1500 2.1600 2.1600 149,500
May 8, 2024 2.1600 2.1600 2.1500 2.1500 2.1500 206,200
May 7, 2024 2.1600 2.1700 2.1600 2.1600 2.1600 197,600
May 6, 2024 2.1500 2.1600 2.1500 2.1600 2.1600 198,500
May 3, 2024 2.1700 2.1700 2.1500 2.1600 2.1600 154,200
May 2, 2024 2.1500 2.1700 2.1400 2.1700 2.1700 201,000
Apr 30, 2024 2.1500 2.1700 2.1300 2.1700 2.1700 258,000
Apr 29, 2024 2.1400 2.1700 2.1400 2.1500 2.1500 158,600
Apr 26, 2024 2.1500 2.1500 2.1400 2.1500 2.1500 157,000
Apr 25, 2024 2.1600 2.1600 2.1400 2.1500 2.1500 242,900
Apr 24, 2024 2.1600 2.1600 2.1500 2.1600 2.1600 164,800
Apr 23, 2024 2.1600 2.1700 2.1500 2.1700 2.1700 149,100
Apr 22, 2024 2.1600 2.1600 2.1400 2.1600 2.1600 217,300
Apr 19, 2024 2.1300 2.1600 2.1100 2.1600 2.1600 165,700
Apr 18, 2024 2.2600 2.2600 2.1400 2.1400 2.1400 168,000
Apr 17, 2024 2.1300 2.2500 2.1200 2.2500 2.2500 220,600
Apr 16, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 209,400
Apr 15, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 159,200
Apr 12, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 164,500
Apr 9, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 315,000
Apr 8, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 190,400
Apr 5, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 200,000
Apr 4, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 205,100
Apr 3, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 320,000
Apr 2, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 150,100
Apr 1, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 208,800
Mar 29, 2024 2.1300 2.1400 2.1200 2.1400 2.1400 129,900
Mar 27, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 195,400
Mar 26, 2024 2.1200 2.1300 2.1100 2.1300 2.1300 305,400
Mar 25, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 220,500
Mar 22, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 182,500
Mar 21, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 290,000
Mar 20, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 301,600
Mar 19, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 233,000
Mar 18, 2024 2.1100 2.1300 2.1100 2.1200 2.1200 295,300
Mar 15, 2024 2.1200 2.1500 2.1200 2.1200 2.1200 294,900
Mar 14, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 214,900
Mar 13, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 317,000
Mar 12, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 265,100
Mar 11, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 209,600
Mar 8, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 336,800
Mar 7, 2024 2.1000 2.1200 2.1000 2.1200 2.1200 208,400
Mar 6, 2024 2.1200 2.1200 2.1100 2.1100 2.1100 198,100
Mar 5, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 244,600
Mar 4, 2024 2.1200 2.1200 2.1000 2.1200 2.1200 163,100
Mar 1, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 186,900
Feb 29, 2024 2.1000 2.1200 2.1000 2.1200 2.1200 249,300
Feb 28, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 201,100
Feb 27, 2024 2.1000 2.1200 2.1000 2.1200 2.1200 241,000
Feb 26, 2024 2.1200 2.1200 2.1100 2.1100 2.1100 166,300
Feb 23, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 140,100
Feb 22, 2024 2.1100 2.1200 2.1100 2.1100 2.1100 224,400
Feb 21, 2024 2.1000 2.1100 2.1000 2.1100 2.1100 165,800
Feb 20, 2024 2.1100 2.1200 2.1000 2.1100 2.1100 141,000
Feb 19, 2024 2.1100 2.1200 2.1000 2.1100 2.1100 210,000
Feb 16, 2024 2.1100 2.1100 2.1000 2.1100 2.1100 245,600
Feb 15, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 162,100
Feb 14, 2024 2.1200 2.1200 2.1000 2.1100 2.1100 219,900
Feb 13, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 231,000
Feb 9, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 182,000
Feb 8, 2024 2.1200 2.1200 2.1100 2.1100 2.1100 291,200
Feb 7, 2024 2.1100 2.1200 2.1000 2.1200 2.1200 125,600
Feb 6, 2024 2.1100 2.1100 2.0900 2.1100 2.1100 170,600
Feb 5, 2024 2.1200 2.1200 2.1000 2.1100 2.1100 253,900
Feb 2, 2024 2.1000 2.1100 2.0900 2.1100 2.1100 128,900
Jan 31, 2024 2.1200 2.1200 2.0900 2.1100 2.1100 185,000
Jan 30, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 100
Jan 29, 2024 2.1600 2.1600 2.1500 2.1500 2.1500 1,500
Jan 26, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 3,000
Jan 24, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 7,000
Jan 23, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 100
Jan 22, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 6,000
Jan 19, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 2,000
Jan 18, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 2,000
Jan 17, 2024 2.0900 2.1500 2.0900 2.1300 2.1300 30,000
Jan 16, 2024 2.1100 2.1300 2.1100 2.1300 2.1300 20,900
Jan 15, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Jan 12, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 5,000
Jan 11, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 10, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 9, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 8, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 5, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 100
Jan 4, 2024 2.1200 2.1500 2.1200 2.1500 2.1500 3,000
Jan 3, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jan 2, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Dec 29, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Dec 28, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Dec 27, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Dec 26, 2023 2.1300 2.1400 2.1300 2.1400 2.1400 15,000
Dec 22, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Dec 21, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 5,000
Dec 20, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Dec 19, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 6,100
Dec 18, 2023 2.1000 2.1200 2.1000 2.1100 2.1100 96,000
Dec 15, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 14, 2023 2.0900 2.1500 2.0800 2.1500 2.1500 5,100
Dec 13, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 12, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 11, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 200
Dec 8, 2023 2.1000 2.1400 2.1000 2.1200 2.1200 300
Dec 7, 2023 2.1300 2.1400 2.1300 2.1400 2.1400 1,000
Dec 6, 2023 2.1100 2.1300 2.1000 2.1200 2.1200 21,800
Dec 5, 2023 2.1000 2.1200 2.1000 2.1200 2.1200 38,100
Dec 4, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Dec 1, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Nov 30, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 5,400
Nov 29, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 3,000
Nov 28, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 3,000
Nov 27, 2023 2.1100 2.1200 2.1100 2.1200 2.1200 8,700
Nov 24, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 2,500
Nov 23, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 22, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 2,500
Nov 21, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 2,500
Nov 20, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 2,500
Nov 17, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 11,300
Nov 16, 2023 2.1300 2.1300 2.1100 2.1100 2.1100 7,700
Nov 15, 2023 2.1300 2.1300 2.1100 2.1100 2.1100 14,500
Nov 14, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 5,000
Nov 10, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Nov 9, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 200
Nov 8, 2023 2.1400 2.1400 2.1100 2.1100 2.1100 35,500
Nov 7, 2023 2.1100 2.1300 2.1100 2.1300 2.1300 20,000
Nov 6, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 3,000
Nov 3, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 5,000
Nov 2, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Nov 1, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 200
Oct 31, 2023 2.1100 2.1500 2.1100 2.1300 2.1300 30,100
Oct 30, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Oct 27, 2023 2.1300 2.1500 2.1300 2.1500 2.1500 221,000
Oct 26, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 200
Oct 25, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 -
Oct 24, 2023 2.1100 2.1300 2.1100 2.1300 2.1300 39,300

Related Tickers