HLT Global Berhad (KLSE:HLT)
Malaysia · Delayed Price · Currency is MYR 0.0250
+0.0050 (25.00%)
At close: Aug 11, 2026
HLT Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 651,400 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 513,900 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 55,400 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 20,100 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,900 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,100 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,600 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,400 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,292,800 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 342,200 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 700 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 12,500 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 65,900 |
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 25,300 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 202,900 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 894,100 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 182,200 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 535,500 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 203,200 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 113,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,525,500 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 346,100 |
| Jul 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 42,000 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,100 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 44,100 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 41,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 60,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,864,100 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 7,000 |
| Jun 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,973,900 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 45,200 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 3,000 |
| Jun 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 11,800 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,500 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 83,000 |
| Jun 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,560,700 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 136,000 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 34,000 |
| May 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 16,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 78,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,300 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 28,000 |