Haily Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.850	0.855	0.820	0.820	0.382	3,832,800
2024-07-22	0.840	0.860	0.795	0.845	0.394	10,558,400
2024-07-19	0.785	0.850	0.785	0.830	0.387	29,786,400
2024-07-18	0.765	0.770	0.750	0.770	0.359	1,837,000
2024-07-17	0.725	0.790	0.725	0.765	0.357	14,461,400
2024-07-16	0.725	0.730	0.700	0.730	0.340	4,408,600
2024-07-15	0.715	0.740	0.715	0.730	0.340	4,136,800
2024-07-12	0.735	0.735	0.710	0.715	0.333	3,995,400
2024-07-11	0.655	0.760	0.650	0.735	0.343	21,031,000
2024-07-10	0.595	0.605	0.595	0.605	0.282	431,200
2024-07-09	0.590	0.600	0.590	0.595	0.277	209,800
2024-07-05	0.605	0.605	0.590	0.590	0.275	437,000
2024-07-04	0.605	0.610	0.605	0.605	0.282	88,400
2024-07-03	0.605	0.610	0.605	0.610	0.284	118,800
2024-07-02	0.595	0.620	0.595	0.620	0.289	688,200
2024-07-01	0.600	0.620	0.595	0.615	0.287	152,800
2024-06-28	0.615	0.615	0.585	0.595	0.277	1,688,800
2024-06-27	0.650	0.650	0.615	0.615	0.287	1,646,400
2024-06-26	0.610	0.625	0.610	0.625	0.291	946,000
2024-06-25	0.635	0.645	0.600	0.610	0.284	3,263,800
2024-06-24	0.585	0.650	0.585	0.630	0.294	2,950,600
2024-06-21	0.570	0.585	0.570	0.585	0.273	317,200
2024-06-20	0.590	0.590	0.565	0.570	0.266	603,800
2024-06-19	0.570	0.590	0.570	0.590	0.275	488,600
2024-06-18	0.610	0.615	0.580	0.585	0.273	984,200
2024-06-14	0.615	0.615	0.590	0.610	0.284	1,087,600
2024-06-13	0.620	0.645	0.605	0.625	0.291	1,932,400
2024-06-12	0.630	0.640	0.615	0.620	0.289	2,409,800
2024-06-11	0.570	0.640	0.570	0.625	0.291	6,007,800
2024-06-10	0.550	0.570	0.550	0.565	0.263	2,597,200
2024-06-07	0.525	0.555	0.520	0.545	0.254	1,469,800
2024-06-06	0.515	0.535	0.515	0.525	0.245	473,800
2024-06-05	0.515	0.515	0.515	0.515	0.240	185,400
2024-06-04	0.510	0.520	0.510	0.515	0.240	592,400
2024-05-31	0.520	0.520	0.510	0.515	0.240	448,800
2024-05-30	0.530	0.530	0.515	0.520	0.242	391,400
2024-05-29	0.535	0.535	0.510	0.530	0.247	2,235,800
2024-05-28	0.540	0.570	0.540	0.550	0.256	4,061,200
2024-05-27	0.505	0.540	0.505	0.540	0.252	2,515,600
2024-05-24	0.500	0.505	0.495	0.505	0.235	1,476,000
2024-05-23	0.505	0.510	0.505	0.505	0.235	1,383,000
2024-05-21	0.510	0.510	0.500	0.505	0.235	468,000
2024-05-20	0.510	0.515	0.500	0.505	0.235	2,213,800
2024-05-17	0.510	0.515	0.510	0.510	0.238	1,881,000
2024-05-16	0.520	0.525	0.510	0.510	0.238	660,000
2024-05-15	0.505	0.520	0.505	0.520	0.242	539,000
2024-05-14	0.510	0.520	0.500	0.505	0.235	1,008,200
2024-05-13	0.500	0.500	0.495	0.500	0.233	127,600
2024-05-10	0.490	0.490	0.485	0.490	0.228	210,000
2024-05-09	0.495	0.495	0.490	0.490	0.228	391,800
2024-05-08	0.495	0.510	0.495	0.495	0.231	48,200
2024-05-07	0.505	0.530	0.480	0.495	0.231	1,068,800
2024-05-06	0.525	0.525	0.505	0.510	0.238	894,400
2024-05-03	0.515	0.525	0.515	0.525	0.245	359,200
2024-05-02	0.525	0.535	0.510	0.515	0.240	320,200
2024-04-30	0.535	0.540	0.525	0.525	0.245	1,657,400
2024-04-29	0.540	0.550	0.515	0.530	0.247	3,000,200
2024-04-26	0.520	0.520	0.510	0.510	0.238	687,600
2024-04-25	0.530	0.530	0.515	0.515	0.240	832,400
2024-04-24	0.540	0.565	0.525	0.525	0.245	2,112,800

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0047 MYR
2025-09-19	0.0035 MYR
2025-04-18	0.0033 MYR
2024-09-17	0.0031 MYR
2024-04-19	0.0068 MYR
2023-09-21	0.0056 MYR
2023-03-23	0.0056 MYR
2022-09-09	0.0056 MYR
2021-08-06	0.0168 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.