End of day Prices (full format), 150 Days for (HMC) HMC CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2024-Apr-24 Wed
| 6.24
| 6.28
| 6.22
| 6.26
| 326,226
| ###
| ###
| ###
| 0.4 |
2024-Apr-23 Tue
| 6.23
| 6.43
| 6.145
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 5.975
| ###
| 629,479
| ###
| 82.1
| 82.1
| 0.0 |
2024-Apr-18 Thu
| 6.2
| 6.26
| ###
| 6.2
|
|
| 63.3
| 63.3
| 0.4 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 415,246
| 0
| 18.9
| 18.9
| 0.0 |
2024-Apr-16 Tue
| 6.43
| 6.43
| ###
| 6.26
|
|
| 26.7
| 26.7
| 0.4 |
2024-Apr-15 Mon
| 6.55
| 6.56
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2024-Apr-12 Fri
| ###
| 6.71
| 6.55
| 6.55
| 253,749
| 1,682,355
| ###
| ###
| 0.5 |
2024-Apr-11 Thu
| ###
| 6.77
| 6.57
| 6.71
| 565,589
| 3,772,478
| ###
| ###
| ### |
2024-Apr-10 Wed
| 6.81
| 6.87
| 6.75
| 6.81
|
|
| 64.7
| 64.7
| ### |
2024-Apr-09 Tue
| 6.73
| 6.75
| ###
| 6.75
|
|
| 68.8
| 68.8
| 0.5 |
2024-Apr-08 Mon
| ###
| 6.77
| ###
| 6.71
|
|
| 72.9
| 72.9
| ### |
2024-Apr-05 Fri
| 6.73
| 6.79
| ###
| 6.72
| 389,880
| 1,323,642
| ###
| ###
| 0.5 |
2024-Apr-04 Thu
| ###
| 6.81
| ###
| 6.77
| 435,074
| 1,481,426
| 77.8
| 77.8
| ### |
2024-Apr-03 Wed
| 7
| ###
| 6.73
| 6.73
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 346,575
| 0
| 28.7
| 28.7
| 0.0 |
2024-Mar-28 Thu
| ###
| 7.21
| 7
| ###
| 1,056,128
| 7,503,789
| 71.8
| 71.8
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 374,546
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 7.23
| ###
| 7.2
| 293,370
| ###
| 70.8
| 70.8
| 0.5 |
2024-Mar-22 Fri
| 7.25
| ###
| ###
| ###
| 244,075
| 0
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 7.26
| ###
| 7.23
| 7.24
|
|
| 28.7
| 28.7
| 0.5 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 353,347
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 589,370
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 7.29
|
|
| 85.0
| 85.0
| ### |
2024-Mar-14 Thu
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 347,553
| 0
| 29.6
| 29.6
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 281,122
| 0
| 65.6
| 65.6
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 172,545
| 0
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 6.945
| 7
| 781,942
| ###
| 34.9
| 34.9
| 0.5 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 7
| 679,824
| 0
| ###
| ###
| 0.5 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 7
| 470,125
| 0
| 32.6
| 32.6
| 0.5 |
2024-Feb-29 Thu
| ###
| ###
| 6.84
| ###
| 646,447
| 2,210,848
| 73.5
| 73.5
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 6.8
| 6.87
|
|
| 29.4
| 29.4
| ### |
2024-Feb-26 Mon
| ###
| ###
| 6.76
| 6.86
| 423,673
| ###
| 25.9
| 25.9
| 0.5 |
2024-Feb-23 Fri
| ###
| ###
| 6.74
| 6.89
|
|
| ###
| ###
| 0.5 |
2024-Feb-22 Thu
| 7
| ###
| 6.86
| ###
| 561,776
| ###
| 28.0
| 28.0
| 0.0 |
2024-Feb-21 Wed
| ###
| 7.27
| ###
| 7
|
|
| 39.8
| 39.8
| 0.5 |
2024-Feb-20 Tue
| 6.22
| ###
| 6.22
| 6.86
| 785,386
| 2,442,550
| ###
| ###
| 0.5 |
2024-Feb-19 Mon
| 6.59
| ###
| 6.185
| 6.26
|
|
| 7.1
| 7.1
| 0.4 |
2024-Feb-16 Fri
| 6.54
| 6.55
| 6.44
| 6.52
| 383,741
| ###
| ###
| ###
| 0.5 |
2024-Feb-15 Thu
| ###
| 6.43
| ###
| 6.41
| 492,043
| ###
| ###
| ###
| 0.5 |
2024-Feb-14 Wed
| ###
| 6.27
| ###
| 6.24
|
|
| 85.7
| 85.7
| 0.4 |
2024-Feb-13 Tue
| ###
| ###
| 6.26
| 6.28
|
|
| 35.8
| 35.8
| 0.4 |
2024-Feb-12 Mon
| ###
| 6.41
| ###
| ###
| 199,151
| 638,278
| 84.2
| 84.2
| 0.0 |
2024-Feb-09 Fri
| 6.25
| ###
| 6.22
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 6.22
| 6.28
|
|
| ###
| ###
| 0.4 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 6.24
|
|
| 80.0
| 80.0
| 0.4 |
2024-Feb-06 Tue
| ###
| 6.2
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 323,641
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 577,125
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Jan-31 Wed
| ###
| 6.2
| ###
| ###
| 604,259
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 6
| 5.86
| ###
| 281,580
| ###
| 30.1
| 30.1
| 0.0 |
2024-Jan-29 Mon
| 5.89
| ###
| 5.855
| 5.89
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 5.89
| 5.89
| 5.775
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Jan-24 Wed
| 5.79
| 5.87
| 5.75
| 5.86
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| 5.7
| 5.87
| ###
| 5.84
| 388,626
| ###
| ###
| ###
| 0.4 |
2024-Jan-22 Mon
| 5.51
| 5.73
| 5.51
| 5.72
| 374,322
| 2,103,689
| 93.3
| 93.3
| 0.4 |
2024-Jan-19 Fri
| ###
| ###
| 5.54
| ###
| 397,350
| 1,100,659
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 5.45
| 5.575
| 5.45
| 5.52
| 253,055
| ###
| ###
| ###
| 0.4 |
2024-Jan-17 Wed
| 5.73
| 5.75
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2024-Jan-16 Tue
| ###
| 5.72
| 5.52
| 5.7
|
|
| 86.2
| 86.2
| 0.4 |
2024-Jan-15 Mon
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Jan-12 Fri
| 5.5
| 5.71
| 5.5
| ###
| 131,747
| 738,441
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 5.73
| 5.775
| ###
| 5.7
| 209,424
| ###
| 30.0
| 30.0
| 0.4 |
2024-Jan-10 Wed
| 5.72
| 5.8
| ###
| ###
| 268,225
| 777,852
| 24.2
| 24.2
| 0.0 |
2024-Jan-09 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 5.7
| 5.73
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2024-Jan-05 Fri
| 5.74
| 5.8
| ###
| 5.72
|
|
| 35.4
| 35.4
| 0.4 |
2024-Jan-04 Thu
| 5.83
| 5.85
| ###
| 5.7
|
|
| 15.1
| 15.1
| 0.4 |
2024-Jan-03 Wed
| ###
| ###
| 5.82
| 5.82
| 236,683
| 688,747
| 18.7
| 18.7
| 0.4 |
2024-Jan-02 Tue
| 6.2
| 6.22
| ###
| ###
| 158,880
| ###
| 16.9
| 16.9
| 0.0 |
2023-Dec-29 Fri
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 6.21
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| 6.125
| ###
| ###
| 221,545
| 678,481
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 5.87
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Dec-21 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 5.8
| 6
|
|
| ###
| ###
| 0.4 |
2023-Dec-18 Mon
| ###
| 6
| 5.88
| ###
| 427,254
| 2,537,888
| 68.5
| 68.5
| 0.0 |
2023-Dec-15 Fri
| 5.73
| ###
| ###
| ###
| 1,282,484
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 5.49
| 5.56
|
|
| 19.0
| 19.0
| 0.4 |
2023-Dec-13 Wed
| 5.58
| 5.58
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 5.5
| 5.5
| 5.4
| 5.42
| 452,956
| ###
| ###
| ###
| 0.4 |
2023-Dec-11 Mon
| 5.5
| 5.52
| 5.43
| 5.46
| 693,383
| 3,796,271
| 33.1
| 33.1
| ### |
2023-Dec-08 Fri
| 5.5
| ###
| ###
| 5.47
| 511,545
| 0
| ###
| ###
| ### |
2023-Dec-07 Thu
| 5.5
| 5.76
| 5.44
| 5.46
|
|
| 30.7
| 30.7
| ### |
2023-Dec-06 Wed
| ###
| 5.74
| ###
| 5.7
| 1,705,072
| 4,893,556
| ###
| ###
| 0.4 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 196,779
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2023-Nov-30 Thu
| 4.88
| 4.88
| 4.72
| 4.82
|
|
| 22.4
| 22.4
| 0.3 |
2023-Nov-29 Wed
| 4.72
| 4.86
| ###
| 4.82
|
|
| 83.2
| 83.2
| 0.3 |
2023-Nov-28 Tue
| ###
| 4.77
| ###
| 4.74
|
|
| 84.6
| 84.6
| 0.3 |
2023-Nov-27 Mon
| 4.76
| 4.79
| ###
| ###
| 293,676
| 703,354
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 4.7
| 4.74
| ###
| 4.73
| 102,954
| ###
| ###
| ###
| 0.3 |
2023-Nov-23 Thu
| 4.7
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 4.78
| 4.78
| 239,081
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 599,059
| 0
| 17.2
| 17.2
| 0.0 |
2023-Nov-20 Mon
| 4.89
| ###
| 4.89
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 4.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 5
| 628,583
| 0
| 23.4
| 23.4
| 0.4 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 472,626
| 0
| 84.4
| 84.4
| 0.0 |
2023-Nov-14 Tue
| 4.74
| 4.78
| 4.7
| 4.71
|
|
| 25.5
| 25.5
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 195,842
| 0
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 4.8
| 4.8
| 4.675
| ###
| 232,444
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 4.7
| 4.77
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 4.59
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 4.59
| ###
| 384,844
| ###
| 33.8
| 33.8
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2023-Nov-02 Thu
| ###
| 4.51
| ###
| 4.45
| 2,382,458
| 5,372,442
| ###
| ###
| 0.3 |
2023-Nov-01 Wed
| 4.57
| ###
| 4.25
| 4.27
| 470,726
| ###
| 7.8
| 7.8
| ### |
2023-Oct-31 Tue
| ###
| 4.29
| ###
| 4.25
|
|
| 89.7
| 89.7
| ### |
2023-Oct-30 Mon
| ###
| 4.26
| ###
| 4.22
|
|
| 76.9
| 76.9
| ### |
2023-Oct-27 Fri
| ###
| ###
| 4.24
| 4.27
|
|
| 20.2
| 20.2
| ### |
2023-Oct-26 Thu
| ###
| 4.43
| 4.26
| 4.28
| 1,343,026
| 5,835,447
| 18.7
| 18.7
| 0.3 |
2023-Oct-25 Wed
| 4.55
| 4.57
| 4.4
| 4.43
| 760,081
| ###
| 17.5
| 17.5
| ### |
2023-Oct-24 Tue
| 4.59
| ###
| 4.53
| 4.58
| 490,577
| 1,111,156
| 34.5
| 34.5
| 0.3 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 4.59
| ###
| 570,278
| 1,308,788
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 4.73
| 4.73
| ###
| 4.71
| 982,281
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 4.825
| ###
| 4.81
| 480,554
| ###
| 87.8
| 87.8
| ### |
2023-Oct-17 Tue
| 4.8
| 4.8
| 4.625
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2023-Oct-16 Mon
| ###
| 4.685
| ###
| ###
| 583,020
| 1,365,724
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 4.77
| 4.77
| ###
| ###
| 915,775
| 2,184,123
| 20.6
| 20.6
| 0.0 |
2023-Oct-11 Wed
| ###
| 4.73
| ###
| 4.7
| 492,828
| ###
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 4.7
| 4.645
| ###
| 441,846
| 2,064,525
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| 4.58
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Oct-05 Thu
| 4.59
| 4.71
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 4.56
| ###
| 4.51
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Oct-03 Tue
| 4.58
| ###
| 4.5
| 4.59
|
|
| 76.3
| 76.3
| 0.3 |
2023-Oct-02 Mon
| ###
| 4.74
| ###
| ###
| 151,953
| 360,128
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 4.72
| 4.75
| ###
| 4.71
| 513,150
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 4.74
| 4.76
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-27 Wed
| 4.78
| ###
| 4.72
| 4.72
|
|
| 23.7
| 23.7
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.81
| 4.82
|
|
| 20.3
| 20.3
| 0.3 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 330,883
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,134,387
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 5.24
| ###
| ###
| ###
| 843,346
| 0
| 25.3
| 25.3
| 0.0 |
|