Skip to main content
logo
HPMT Holdings Berhad (KLSE:HPMT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1550
0.00 (0.00%)
At close: Mar 31, 2026

HPMT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.160.160.150.160.16-161,000
Mar 30, 20260.160.170.160.160.16-3.13%90,100
Mar 27, 20260.160.160.160.160.16-40,100
Mar 26, 20260.160.170.160.160.16-3.03%44,400
Mar 24, 20260.170.170.170.170.17-6,600
Mar 19, 20260.170.170.170.170.173.13%100,600
Mar 18, 20260.160.160.160.160.16-11.11%37,000
Mar 17, 20260.160.180.160.180.182.86%3,100
Mar 16, 20260.170.180.170.180.176.06%31,600
Mar 13, 20260.160.170.160.170.163.13%34,800
Mar 12, 20260.170.170.160.160.16-5.88%180,900
Mar 11, 20260.170.170.170.170.17-22,300
Mar 10, 20260.170.170.170.170.173.03%60,400
Mar 9, 20260.180.180.160.170.16-518,400
Mar 6, 20260.170.170.160.170.16-2.94%350,600
Mar 5, 20260.180.180.170.170.17-2.86%159,200
Mar 4, 20260.180.180.180.180.17-2.78%95,000
Mar 3, 20260.180.180.180.180.182.86%460,800
Mar 2, 20260.180.180.180.180.17-2.78%174,000
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, 20260.190.190.190.190.18-2.63%52,100
Feb 23, 20260.190.190.190.190.192.70%44,700
Feb 20, 20260.190.190.190.190.18-160,500
Feb 19, 20260.190.190.190.190.18-2.63%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, 20260.190.200.190.200.19-126,000
Feb 5, 20260.200.200.200.200.19-41,000
Feb 4, 20260.200.200.200.200.19-135,000
Feb 3, 20260.200.200.190.200.19-194,200
Jan 30, 20260.200.200.200.200.19-219,900
Jan 29, 20260.200.200.200.200.19-58,300
Jan 28, 20260.200.200.200.200.19-128,600
Jan 27, 20260.200.200.200.200.19-2.50%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, 20260.210.210.200.210.20-81,200
Jan 21, 20260.210.210.210.210.202.50%62,000
Jan 20, 20260.210.210.200.200.20-2.44%75,000
Jan 19, 20260.210.210.210.210.202.50%66,800
Jan 16, 20260.200.210.200.200.20-2.44%174,200
Jan 15, 20260.210.210.210.210.20-296,200
Jan 14, 20260.210.210.210.210.20-115,000
Jan 13, 20260.210.210.200.210.20-2.38%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