Hock Soon Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.22	0.22	0.21	0.21	0.21	-2.33%	1,684,100
Oct 12, 2026	0.23	0.23	0.22	0.22	0.22	-2.27%	214,100
Oct 9, 2026	0.24	0.24	0.22	0.22	0.22	-6.38%	1,561,300
Oct 8, 2026	0.23	0.25	0.23	0.24	0.24	-	1,368,800
Oct 7, 2026	0.24	0.24	0.22	0.24	0.24	-	1,301,800
Oct 6, 2026	0.25	0.25	0.23	0.24	0.24	-4.08%	935,900
Oct 5, 2026	0.25	0.26	0.24	0.25	0.25	-2.00%	1,180,200
Oct 2, 2026	0.25	0.27	0.25	0.25	0.25	-1.96%	343,300
Oct 1, 2026	0.26	0.26	0.25	0.26	0.26	-	944,900
Sep 30, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	867,600
Sep 29, 2026	0.27	0.27	0.25	0.27	0.27	-3.64%	720,900
Sep 28, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	106,500
Sep 25, 2026	0.27	0.27	0.27	0.27	0.27	-	141,100
Sep 24, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	3,000
Sep 23, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	587,600
Sep 22, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	275,500
Sep 21, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	211,900
Sep 18, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	33,100
Sep 17, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	544,600
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	11,600
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-	22,200
Sep 11, 2026	0.29	0.30	0.29	0.29	0.29	-	637,300
Sep 10, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	507,800
Sep 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	477,500
Sep 8, 2026	0.30	0.31	0.30	0.30	0.30	-	175,400
Sep 7, 2026	0.30	0.31	0.30	0.30	0.30	-	76,100
Sep 4, 2026	0.30	0.30	0.30	0.30	0.30	-	126,000
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	-	83,200
Sep 2, 2026	0.30	0.30	0.30	0.30	0.30	-	76,600
Sep 1, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	137,700
Aug 28, 2026	0.31	0.31	0.30	0.31	0.31	-	585,600
Aug 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	623,000
Aug 26, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	132,300
Aug 24, 2026	0.32	0.32	0.31	0.32	0.32	-	195,000
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-	90,100
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	108,500
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	100
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	27,600
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	15,000
Aug 14, 2026	0.31	0.32	0.31	0.31	0.31	-	119,100
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	42,300
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	9,100
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	52,300
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	90,300
Aug 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	426,900
Aug 6, 2026	0.31	0.32	0.31	0.31	0.31	-	89,500
Aug 5, 2026	0.31	0.32	0.31	0.31	0.31	-	32,500
Aug 4, 2026	0.31	0.31	0.31	0.31	0.31	-	27,100
Aug 3, 2026	0.31	0.31	0.31	0.31	0.31	-	53,100
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	29,000