Hock Soon Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	540,200
Jul 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	55,300
Jul 8, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	174,000
Jul 7, 2026	0.31	0.32	0.31	0.31	0.31	-	258,700
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	374,900
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	342,300
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	119,800
Jul 1, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	320,500
Jun 30, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	108,700
Jun 29, 2026	0.33	0.34	0.33	0.33	0.33	-	36,000
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	78,800
Jun 25, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	414,200
Jun 24, 2026	0.32	0.32	0.32	0.32	0.32	-	373,900
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	-	1,847,300
Jun 22, 2026	0.34	0.34	0.31	0.32	0.32	-7.25%	1,598,300
Jun 19, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	132,500
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	-	68,000
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	520,500
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	-	80,100
Jun 12, 2026	0.35	0.35	0.35	0.35	0.35	-	1,946,300
Jun 11, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	372,500
Jun 10, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	1,645,400
Jun 9, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,388,200
Jun 8, 2026	0.36	0.37	0.36	0.36	0.36	-	1,829,100
Jun 5, 2026	0.36	0.36	0.36	0.36	0.36	-	102,200
Jun 4, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	73,600
Jun 3, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	243,100
May 29, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	459,700
May 28, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	2,243,100
May 26, 2026	0.35	0.35	0.35	0.35	0.35	-	52,900
May 25, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	110,500
May 22, 2026	0.35	0.38	0.34	0.35	0.35	1.45%	2,389,700
May 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	130,300
May 20, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	184,600
May 19, 2026	0.35	0.37	0.35	0.35	0.35	-	350,600
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