HLT Global Berhad (KLSE:HLT)
Malaysia · Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: Nov 4, 2026
HLT Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 78,300 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175,000 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 529,000 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,300 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 185,000 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 359,700 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,148,100 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,900 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 684,000 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 403,300 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 900,100 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,775,100 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 71,600 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 41,700 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 481,600 |
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 191,600 |
| Oct 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,060,100 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,333,500 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,683,100 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 579,600 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 91,000 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 122,100 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,000 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,000 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,600 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 164,000 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 452,400 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,300 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 34,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 549,800 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 756,400 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,311,600 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 13,801,900 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 82,500 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 47,300 |
| Sep 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 132,600 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 6,500 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,500 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,800 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,010,100 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,000 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 68,000 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 71,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 26,100 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 84,500 |