U.S. markets close in 5 hours 8 minutes

HLCAP (5274.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.980.00 (0.00%)
At close: 4:55PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20215.986.055.905.985.981,624,700
Mar 03, 20216.006.055.905.985.981,255,000
Mar 02, 20216.086.166.006.146.14975,800
Mar 01, 20216.286.285.966.086.081,230,700
Feb 26, 20216.256.406.206.276.271,035,800
Feb 25, 20216.176.376.176.346.34917,300
Feb 24, 20216.196.206.096.176.17996,900
Feb 23, 20216.236.256.166.196.19871,400
Feb 22, 20216.266.286.186.256.251,048,600
Feb 19, 20216.256.286.156.266.26847,000
Feb 18, 20216.266.306.226.296.29575,400
Feb 17, 20216.136.316.126.256.25725,700
Feb 16, 20216.226.246.146.186.18605,500
Feb 15, 20216.346.346.186.216.21927,500
Feb 11, 20216.386.396.286.296.29522,800
Feb 10, 20216.466.466.286.396.39876,400
Feb 09, 20216.416.516.316.406.401,070,800
Feb 08, 20216.096.386.096.386.381,265,400
Feb 05, 20215.986.125.936.076.07514,600
Feb 04, 20215.956.005.906.006.00614,900
Feb 03, 20215.885.955.885.955.95858,600
Feb 02, 20215.925.925.865.925.92863,500
Jan 29, 20215.935.975.875.915.91741,400
Jan 27, 20215.935.985.905.965.96390,500
Jan 26, 20215.916.005.905.935.93403,600
Jan 25, 20215.966.005.906.006.00395,900
Jan 22, 20215.956.005.906.006.00399,600
Jan 21, 20216.016.045.905.905.90636,600
Jan 20, 20215.976.035.906.026.02451,800
Jan 19, 20216.006.025.905.955.95391,000
Jan 18, 20216.146.155.886.036.03823,500
Jan 15, 20216.146.156.096.146.14298,800
Jan 14, 20216.246.286.116.146.14609,700
Jan 13, 20216.006.245.966.196.19747,400
Jan 12, 20215.935.985.865.975.97381,900
Jan 11, 20215.976.065.895.995.99335,500
Jan 08, 20215.976.005.886.006.00564,100
Jan 07, 20215.886.035.715.975.971,158,500
Jan 06, 20216.106.105.885.885.88721,100
Jan 05, 20216.066.106.006.106.10840,000
Jan 04, 20216.176.176.026.146.14358,900
Dec 31, 20206.196.196.026.196.19866,900
Dec 30, 20206.106.206.056.206.20453,900
Dec 29, 20206.196.196.026.136.13722,700
Dec 28, 20206.316.316.126.196.191,192,600
Dec 24, 20206.356.356.306.336.33906,000
Dec 23, 20206.406.436.306.356.35696,200
Dec 22, 20206.386.446.306.406.40993,500
Dec 21, 20206.396.556.346.386.381,519,200
Dec 18, 20206.446.456.356.406.401,067,100
Dec 17, 20206.456.456.386.446.44691,000
Dec 16, 20206.486.486.386.446.441,140,500
Dec 15, 20206.566.566.446.466.46670,400
Dec 14, 20206.636.656.506.566.56706,800
Dec 11, 20206.566.646.506.646.641,232,200
Dec 10, 20206.626.626.556.586.58568,500
Dec 09, 20206.636.636.556.626.621,177,600
Dec 08, 20206.556.616.556.596.59696,600
Dec 07, 20206.516.596.456.576.57425,800
Dec 04, 20206.686.726.486.516.511,998,400
Dec 03, 20206.616.756.576.676.671,114,200
Dec 02, 20206.666.666.576.606.601,236,000
Dec 01, 20206.766.796.606.666.661,399,100
Nov 30, 20206.716.956.706.746.741,966,500
Nov 27, 20206.436.816.386.666.662,976,000
Nov 26, 20206.456.476.396.396.39710,700
Nov 25, 20206.426.476.386.476.47940,300
Nov 24, 20206.486.486.356.416.411,576,600
Nov 23, 20206.756.786.466.476.471,384,400
Nov 20, 20206.606.906.426.696.693,010,100
Nov 19, 20206.756.756.446.556.552,248,000
Nov 18, 20207.007.006.736.776.771,345,500
Nov 17, 20207.257.256.936.986.981,719,200
Nov 16, 20207.207.447.057.237.233,074,900
Nov 13, 20208.888.886.417.107.1017,671,400
Nov 12, 202010.2010.2010.2010.2010.20-
Nov 11, 202010.2010.2010.2010.2010.20-
Nov 10, 202010.2010.2010.2010.2010.20-
Nov 09, 202010.2010.2010.2010.2010.20-
Nov 06, 202010.2010.2010.2010.2010.20-
Nov 05, 202010.2010.2010.2010.2010.20-
Nov 04, 202010.2010.2010.2010.2010.20-
Nov 03, 202010.2010.2010.2010.2010.20-
Nov 02, 202010.2010.2010.2010.2010.20-
Nov 02, 20200.23 Dividend
Oct 30, 202010.2010.2010.2010.209.97-
Oct 28, 202010.2010.2010.2010.209.97-
Oct 27, 202010.2010.2010.2010.209.97-
Oct 26, 202010.2010.2010.2010.209.97-
Oct 23, 202010.2010.2010.2010.209.97-
Oct 22, 202010.2010.2010.2010.209.97-
Oct 21, 202010.2010.2010.2010.209.97-
Oct 20, 202010.2010.2010.2010.209.97-
Oct 19, 202010.2010.2010.2010.209.97-
Oct 16, 202010.2010.2010.2010.209.97-
Oct 15, 202010.2010.2010.2010.209.97-
Oct 14, 202010.2010.2010.2010.209.97-
Oct 13, 202010.2010.2010.2010.209.97-
Oct 12, 202010.2010.2010.2010.209.97-
Oct 09, 202010.2010.2010.2010.209.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...