HPMT Holdings Berhad (KLSE:HPMT)
Malaysia · Delayed Price · Currency is MYR 0.1750
0.00 (0.00%)
At close: May 29, 2026
HPMT Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 104,100 |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 37,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 145,300 |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 18,600 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 73,900 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 68,100 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 36,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 110,300 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 130,000 |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 96,300 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 194,600 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 119,500 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 130,300 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 103,900 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 15,000 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 81,200 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 51,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 116,400 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 77,400 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 65,900 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 89,500 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,800 |
| 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 | 4.47% | 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 |