Hock Soon Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.41	0.41	0.39	0.40	0.40	-5.95%	830,300
Mar 6, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	446,000
Mar 5, 2026	0.43	0.44	0.42	0.43	0.43	-	645,900
Mar 4, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	586,500
Mar 3, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	382,800
Mar 2, 2026	0.45	0.46	0.43	0.44	0.44	-6.38%	1,367,600
Feb 27, 2026	0.45	0.47	0.44	0.47	0.47	3.30%	1,918,200
Feb 26, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	1,996,400
Feb 25, 2026	0.45	0.46	0.42	0.42	0.42	-7.69%	3,976,400
Feb 24, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	2,935,600
Feb 23, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	1,886,200
Feb 20, 2026	0.51	0.51	0.48	0.48	0.48	-6.80%	7,379,900
Feb 19, 2026	0.54	0.54	0.52	0.52	0.52	-4.63%	1,850,700
Feb 16, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	2,098,600