Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
+0.030 (1.42%)
At close: Sep 21, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262.132.152.132.152.151.42%298,200
Sep 18, 20262.162.162.122.122.12-1.85%599,900
Sep 17, 20262.172.172.152.162.16-0.46%242,100
Sep 15, 20262.152.172.152.172.170.93%234,900
Sep 14, 20262.162.162.152.152.15-233,800
Sep 11, 20262.172.172.152.152.15-0.92%261,600
Sep 10, 20262.162.172.152.172.170.46%247,900
Sep 9, 20262.172.172.162.162.16-0.46%282,500
Sep 8, 20262.162.172.162.172.170.46%262,700
Sep 7, 20262.152.172.152.162.16-272,200
Sep 4, 20262.152.162.142.162.160.93%269,400
Sep 3, 20262.142.142.122.142.14-263,200
Sep 2, 20262.142.152.142.142.14-248,300
Sep 1, 20262.142.142.132.142.14-269,400
Aug 28, 20262.152.152.132.142.14-0.47%280,600
Aug 27, 20262.142.152.142.152.150.47%248,700
Aug 26, 20262.142.152.142.142.14-219,300
Aug 24, 20262.142.142.142.142.14-0.47%267,100
Aug 21, 20262.142.152.142.152.15-248,600
Aug 20, 20262.132.152.132.152.150.94%297,100
Aug 19, 20262.152.162.132.132.13-1.39%244,100
Aug 18, 20262.142.162.142.162.160.47%191,500
Aug 17, 20262.142.152.132.152.150.47%221,600
Aug 14, 20262.142.152.132.142.14-0.23%332,700
Aug 13, 20262.172.172.162.162.15-0.46%80,200
Aug 12, 20262.162.172.162.172.150.46%304,600
Aug 11, 20262.172.172.162.162.15-0.46%324,400
Aug 10, 20262.172.172.162.172.15-226,900
Aug 7, 20262.162.172.152.172.150.46%218,800
Aug 6, 20262.162.172.162.162.15-241,600
Aug 5, 20262.162.172.152.162.15-255,700
Aug 4, 20262.162.172.152.162.15-294,800
Aug 3, 20262.162.172.162.162.15-223,600
Jul 31, 20262.162.172.162.162.15-280,100
Jul 30, 20262.152.162.152.162.150.47%249,700
Jul 29, 20262.152.162.152.152.14-234,700
Jul 28, 20262.162.172.132.152.14-0.46%304,100
Jul 27, 20262.162.172.152.162.15-243,100
Jul 24, 20262.162.162.152.162.15-232,700
Jul 23, 20262.152.172.152.162.150.47%244,800
Jul 22, 20262.162.162.152.152.14-0.46%254,000
Jul 21, 20262.172.172.162.162.15-0.46%220,900
Jul 20, 20262.162.172.162.172.150.46%264,600
Jul 17, 20262.152.162.152.162.150.47%209,100
Jul 16, 20262.152.162.142.152.14-212,000
Jul 15, 20262.152.152.152.152.14-230,700
Jul 14, 20262.162.162.142.152.14-0.46%203,300
Jul 13, 20262.152.162.152.162.150.47%207,600
Jul 10, 20262.152.152.152.152.14-229,000
Jul 9, 20262.152.152.142.152.14-0.46%256,000