Hock Soon Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	109,500
May 15, 2026	0.36	0.38	0.36	0.36	0.36	-	386,800
May 14, 2026	0.36	0.36	0.35	0.36	0.36	-	505,400
May 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	155,100
May 12, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	199,100
May 11, 2026	0.36	0.36	0.35	0.36	0.36	-	218,000
May 8, 2026	0.36	0.38	0.35	0.36	0.36	-	3,165,800
May 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	38,500
May 6, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	119,100
May 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	13,800
May 4, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	561,100
Apr 30, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	417,200
Apr 29, 2026	0.35	0.36	0.35	0.36	0.36	-	102,600
Apr 28, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	158,500
Apr 27, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	133,400
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	295,400
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	281,900
Apr 22, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	1,224,400
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	772,300
Apr 20, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	1,150,300
Apr 17, 2026	0.36	0.40	0.36	0.38	0.38	5.56%	1,178,600
Apr 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	170,100
Apr 15, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	249,000
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	136,000
Apr 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	142,000
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	140,600
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	57,400
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	432,700
Apr 7, 2026	0.35	0.36	0.35	0.35	0.35	-	125,600
Apr 6, 2026	0.35	0.37	0.35	0.35	0.35	-	190,300
Apr 3, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	93,200
Apr 2, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	737,900
Apr 1, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	409,400
Mar 31, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	413,500
Mar 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	285,700
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	833,000
Mar 26, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	996,700
Mar 25, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	198,000
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	285,600
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-	330,000
Mar 18, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	722,000
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-	359,600
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	302,500
Mar 13, 2026	0.40	0.40	0.39	0.40	0.40	-	973,000
Mar 12, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	701,800
Mar 11, 2026	0.41	0.41	0.40	0.41	0.41	-	322,200
Mar 10, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	310,900
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