HCK Capital Group Berhad (KLSE:HCK)
Malaysia · Delayed Price · Currency is MYR 2.150
0.00 (0.00%)
At close: Nov 17, 2025
HCK Capital Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | - | 389,800 |
| Nov 14, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | - | 415,600 |
| Nov 13, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | - | 402,400 |
| Nov 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 399,000 |
| Nov 11, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 358,200 |
| Nov 10, 2025 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | - | 316,000 |
| Nov 7, 2025 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | - | 333,300 |
| Nov 6, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | - | 363,400 |
| Nov 5, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | 358,200 |
| Nov 4, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 314,000 |
| Nov 3, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.46% | 354,900 |
| Oct 31, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.46% | 345,000 |
| Oct 30, 2025 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | 0.46% | 305,000 |
| Oct 29, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 1.40% | 349,300 |
| Oct 28, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | 341,500 |
| Oct 27, 2025 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.46% | 295,400 |
| Oct 24, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.46% | 332,000 |
| Oct 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 346,000 |
| Oct 22, 2025 | 2.19 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 311,500 |
| Oct 21, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -1.79% | 337,200 |
| Oct 17, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 1.83% | 332,500 |
| Oct 16, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 365,000 |
| Oct 15, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.90% | 255,000 |
| Oct 14, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 0.45% | 324,300 |
| Oct 13, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 282,400 |
| Oct 10, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 245,500 |
| Oct 9, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 279,000 |
| Oct 8, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.92% | 264,100 |
| Oct 7, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 282,700 |
| Oct 6, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 253,000 |
| Oct 3, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | - | 192,900 |
| Oct 2, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 217,100 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 250,300 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.46% | 243,900 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 227,000 |
| Sep 26, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 302,300 |
| Sep 25, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 251,600 |
| Sep 24, 2025 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | - | 230,200 |
| Sep 23, 2025 | 2.18 | 2.18 | 2.10 | 2.18 | 2.18 | - | 344,900 |
| Sep 22, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 678,000 |
| Sep 19, 2025 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 1.38% | 1,580,700 |
| Sep 18, 2025 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | - | 557,200 |
| Sep 17, 2025 | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -0.46% | 554,700 |
| Sep 12, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 459,800 |
| Sep 11, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | - | 497,800 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.10 | 2.16 | 2.16 | -0.46% | 481,600 |
| Sep 9, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 1.88% | 463,900 |
| Sep 8, 2025 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | 0.95% | 582,300 |
| Sep 4, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | - | 558,500 |
| Sep 3, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.94% | 522,500 |