Hock Soon Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	285,200
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	24,700
Jul 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	239,400
Jul 27, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	66,100
Jul 24, 2026	0.33	0.33	0.32	0.33	0.33	3.17%	71,600
Jul 23, 2026	0.32	0.33	0.32	0.32	0.32	-	16,000
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,000
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	12,900
Jul 20, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	45,700
Jul 17, 2026	0.32	0.32	0.32	0.32	0.32	-	57,700
Jul 16, 2026	0.31	0.32	0.31	0.32	0.32	-4.55%	309,600
Jul 15, 2026	0.32	0.33	0.31	0.33	0.33	-	82,200
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-	9,300
Jul 13, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	53,700