HLT Global Bhd Recent Share Price (KLSE:0188)

3 Followers KLSE:0188 - HLT Global Bhd HLT Global Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jan 2018	MYR	0.29	0.3	0.285	0.29	0.29	+0.01 (+3.57%)	394,800
29 Jan 2018	MYR	0.285	0.285	0.28	0.28	0.28	-0.005 (-1.75%)	137,500
26 Jan 2018	MYR	0.285	0.285	0.285	0.285	0.285	0.0 (0.0%)	130,200
25 Jan 2018	MYR	0.29	0.29	0.28	0.285	0.285	-0.005 (-1.72%)	162,300
24 Jan 2018	MYR	0.28	0.29	0.275	0.29	0.29	+0.005 (+1.75%)	462,300
23 Jan 2018	MYR	0.285	0.285	0.28	0.285	0.285	0.0 (0.0%)	238,500
22 Jan 2018	MYR	0.29	0.29	0.28	0.285	0.285	-0.005 (-1.72%)	375,400
19 Jan 2018	MYR	0.285	0.295	0.28	0.29	0.29	+0.005 (+1.75%)	710,600
18 Jan 2018	MYR	0.285	0.285	0.275	0.285	0.285	0.0 (0.0%)	1,306,800
17 Jan 2018	MYR	0.295	0.295	0.285	0.285	0.285	-0.01 (-3.39%)	575,100
16 Jan 2018	MYR	0.305	0.305	0.295	0.295	0.295	-0.01 (-3.28%)	998,800
15 Jan 2018	MYR	0.33	0.33	0.305	0.305	0.305	-0.025 (-7.58%)	1,458,800
12 Jan 2018	MYR	0.35	0.35	0.32	0.33	0.33	+0.015 (+4.76%)	10,444,700
11 Jan 2018	MYR	0.315	0.315	0.315	0.315	0.315	0.0 (0.0%)	0
10 Jan 2018	MYR	0.29	0.325	0.29	0.315	0.315	+0.025 (+8.62%)	5,460,500
9 Jan 2018	MYR	0.295	0.3	0.285	0.29	0.29	-0.005 (-1.69%)	1,361,400
8 Jan 2018	MYR	0.29	0.295	0.29	0.295	0.295	+0.005 (+1.72%)	1,443,100
5 Jan 2018	MYR	0.295	0.3	0.285	0.29	0.29	-0.005 (-1.69%)	1,073,800
4 Jan 2018	MYR	0.29	0.295	0.285	0.295	0.295	+0.005 (+1.72%)	1,766,700
3 Jan 2018	MYR	0.28	0.295	0.275	0.29	0.29	+0.005 (+1.75%)	1,864,200
2 Jan 2018	MYR	0.285	0.285	0.27	0.285	0.285	-0.005 (-1.72%)	1,512,300
29 Dec 2017	MYR	0.3	0.3	0.29	0.29	0.29	-0.01 (-3.33%)	995,000
28 Dec 2017	MYR	0.295	0.305	0.295	0.3	0.3	+0.01 (+3.45%)	640,000
27 Dec 2017	MYR	0.295	0.3	0.29	0.29	0.29	-0.005 (-1.69%)	1,187,000
26 Dec 2017	MYR	0.295	0.305	0.29	0.295	0.295	0.0 (0.0%)	2,044,800
25 Dec 2017	MYR	0.295	0.295	0.295	0.295	0.295	0.0 (0.0%)	0
22 Dec 2017	MYR	0.3	0.305	0.29	0.295	0.295	-0.005 (-1.67%)	1,074,400
21 Dec 2017	MYR	0.305	0.305	0.3	0.3	0.3	-0.005 (-1.64%)	482,500
20 Dec 2017	MYR	0.325	0.325	0.29	0.305	0.305	-0.295 (-49.17%)	2,706,400
20 Dec 2017	3-for-2 split
19 Dec 2017	MYR	0.4133	0.4133	0.3933	0.4	0.4	-0.01 (-2.44%)	4,544,250