Skip to main content
logo
HPMT Holdings Berhad (KLSE:HPMT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1950
0.00 (0.00%)
At close: Oct 13, 2026

HPMT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.200.200.200.200.20-36,700
Oct 12, 20260.200.200.200.200.20-4.88%106,200
Oct 9, 20260.210.210.210.210.21-2.38%100,000
Oct 8, 20260.210.210.210.210.21-20,100
Oct 7, 20260.210.220.210.210.21-4.55%518,000
Oct 6, 20260.210.220.210.220.227.32%675,900
Oct 5, 20260.210.210.200.210.21-2.38%158,400
Oct 2, 20260.200.210.200.210.212.44%122,500
Oct 1, 20260.210.210.200.210.21-2.38%120,300
Sep 30, 20260.210.210.200.210.21-4.55%641,300
Sep 29, 20260.230.230.220.220.22-37,700
Sep 28, 20260.220.250.220.220.222.33%6,223,400
Sep 25, 20260.200.220.200.220.227.50%739,700
Sep 24, 20260.200.200.200.200.20-18,200
Sep 23, 20260.190.200.190.200.205.26%371,700
Sep 22, 20260.190.190.190.190.19-10,000
Sep 21, 20260.190.190.190.190.19-456,700
Sep 18, 20260.190.190.190.190.19-76,000
Sep 17, 20260.190.190.190.190.19-11,000
Sep 15, 20260.190.190.190.190.19-2.56%80,000
Sep 14, 20260.200.200.190.200.202.63%37,600
Sep 11, 20260.200.200.190.190.19-7.32%197,400
Sep 10, 20260.190.210.190.210.21-2.38%155,500
Sep 9, 20260.200.210.200.210.215.90%8,400
Sep 8, 20260.200.210.200.200.20-1,000,300
Sep 7, 20260.190.200.190.200.202.56%177,400
Sep 4, 20260.200.200.200.200.19-22,000
Sep 3, 20260.190.200.190.200.192.63%39,200
Sep 2, 20260.190.190.190.190.19-334,800
Sep 1, 20260.200.200.180.190.19-2.56%194,100
Aug 28, 20260.210.210.190.200.19-7.14%484,400
Aug 27, 20260.210.220.210.210.21-86,400
Aug 26, 20260.220.220.210.210.21-2.33%146,600
Aug 24, 20260.220.220.200.220.212.38%542,600
Aug 21, 20260.210.220.200.210.215.00%853,300
Aug 20, 20260.200.210.190.200.202.56%1,036,300
Aug 19, 20260.190.210.190.200.198.33%2,177,900
Aug 18, 20260.180.180.180.180.182.86%220,400
Aug 17, 20260.180.180.180.180.17-20,000
Aug 14, 20260.180.180.180.180.17-41,000
Aug 13, 20260.180.180.170.180.17-164,100
Aug 12, 20260.180.180.180.180.17-54,000
Aug 11, 20260.180.180.180.180.17-16,100
Aug 10, 20260.170.180.170.180.172.94%31,000
Aug 7, 20260.170.170.170.170.17-47,800
Aug 4, 20260.170.170.170.170.17-49,000
Jul 31, 20260.170.170.170.170.17-10,000
Jul 30, 20260.170.170.170.170.17-14,000
Jul 29, 20260.170.170.170.170.17-94,000
Jul 27, 20260.170.170.170.170.17-175,000