Skip to main content
logo
HPMT Holdings Berhad (KLSE:HPMT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
0.00 (0.00%)
At close: Feb 26, 2026

HPMT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.180.180.180.180.18-1,000
Feb 26, 20260.190.190.180.180.18-111,100
Feb 25, 20260.190.190.180.180.18-2.70%127,100
Feb 24, 20260.190.190.190.190.19-2.63%52,100
Feb 23, 20260.190.190.190.190.192.70%44,700
Feb 20, 20260.190.190.190.190.19-160,500
Feb 19, 20260.190.190.190.190.19-2.63%10,000
Feb 16, 20260.190.190.190.190.19-50,500
Feb 13, 20260.190.190.190.190.19-227,200
Feb 11, 20260.190.190.190.190.19-10,000
Feb 9, 20260.190.190.190.190.19-2.56%30,000
Feb 6, 20260.190.200.190.200.20-126,000
Feb 5, 20260.200.200.200.200.20-41,000
Feb 4, 20260.200.200.200.200.20-135,000
Feb 3, 20260.200.200.190.200.20-194,200
Jan 30, 20260.200.200.200.200.20-219,900
Jan 29, 20260.200.200.200.200.20-58,300
Jan 28, 20260.200.200.200.200.20-128,600
Jan 27, 20260.200.200.200.200.20-2.50%235,000
Jan 26, 20260.200.210.200.200.20-27,600
Jan 23, 20260.200.200.200.200.20-2.44%80,000
Jan 22, 20260.210.210.200.210.21-81,200
Jan 21, 20260.210.210.210.210.212.50%62,000
Jan 20, 20260.210.210.200.200.20-2.44%75,000
Jan 19, 20260.210.210.210.210.212.50%66,800
Jan 16, 20260.200.210.200.200.20-2.44%174,200
Jan 15, 20260.210.210.210.210.21-296,200
Jan 14, 20260.210.210.210.210.21-115,000
Jan 13, 20260.210.210.200.210.21-2.38%602,400
Jan 12, 20260.230.240.210.210.21-4.55%6,081,300
Jan 9, 20260.210.220.210.220.224.76%4,339,200
Jan 8, 20260.210.210.210.210.212.44%43,000
Jan 7, 20260.220.220.210.210.21-4.65%551,700
Jan 6, 20260.220.220.210.220.22-36,500
Jan 5, 20260.220.220.210.220.22-33,000
Jan 2, 20260.210.220.210.220.222.38%416,900
Dec 31, 20250.210.210.210.210.21-286,500
Dec 30, 20250.210.210.210.210.212.44%279,000
Dec 29, 20250.210.210.210.210.21-555,300
Dec 26, 20250.210.210.210.210.21-2.38%57,300
Dec 24, 20250.220.220.210.210.21-2.33%819,200
Dec 23, 20250.220.220.210.220.222.38%2,002,800
Dec 22, 20250.210.220.200.210.215.00%1,126,000
Dec 19, 20250.210.210.200.200.20-2.44%24,000
Dec 18, 20250.200.210.200.210.21-2.38%41,000
Dec 17, 20250.210.210.210.210.212.44%60,500
Dec 16, 20250.210.210.210.210.21-2.38%18,200
Dec 15, 20250.200.210.200.210.212.44%61,000
Dec 12, 20250.210.210.210.210.21-2.38%265,400
Dec 10, 20250.210.210.210.210.21-100,200