HPMT Holdings Berhad (KLSE:HPMT)
Malaysia · Delayed Price · Currency is MYR 0.1700
+0.0100 (6.25%)
At close: Apr 23, 2026
HPMT Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 61,100 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 38,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 60,100 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 113,200 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 23,800 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 47,200 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 20,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,000 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,500 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 161,000 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 90,100 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,100 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 44,400 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,600 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 100,600 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 37,000 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 3,100 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 6.06% | 31,600 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.13% | 34,800 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 180,900 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,300 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 60,400 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.16 | - | 518,400 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -2.94% | 350,600 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 159,200 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.78% | 95,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 460,800 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.78% | 174,000 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 111,100 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 127,100 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -2.63% | 52,100 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 44,700 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 160,500 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -2.63% | 10,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,500 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 227,200 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 30,000 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | - | 126,000 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 41,000 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 135,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 194,200 |