Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.535	0.535	0.525	0.525	0.245	220,000
2024-04-22	0.540	0.540	0.530	0.535	0.249	223,800
2024-04-19	0.530	0.540	0.520	0.540	0.252	378,400
2024-04-18	0.525	0.545	0.525	0.530	0.244	113,000
2024-04-17	0.535	0.535	0.520	0.535	0.246	255,800
2024-04-16	0.545	0.545	0.510	0.535	0.246	1,010,600
2024-04-15	0.565	0.565	0.550	0.555	0.255	314,200
2024-04-12	0.550	0.570	0.550	0.565	0.260	1,294,400
2024-04-09	0.555	0.555	0.545	0.555	0.255	356,600
2024-04-08	0.560	0.565	0.550	0.555	0.255	1,944,000
2024-04-05	0.545	0.545	0.535	0.545	0.251	327,400
2024-04-04	0.540	0.550	0.535	0.545	0.251	658,400
2024-04-03	0.520	0.560	0.520	0.545	0.251	3,434,600
2024-04-02	0.485	0.540	0.485	0.525	0.242	8,561,400
2024-04-01	0.485	0.485	0.470	0.480	0.221	425,600
2024-03-29	0.435	0.500	0.435	0.485	0.223	3,781,600
2024-03-27	0.410	0.435	0.410	0.435	0.200	400
2024-03-26	0.430	0.430	0.430	0.430	0.198	20,000
2024-03-21	0.410	0.435	0.400	0.435	0.200	149,000
2024-03-18	0.410	0.420	0.410	0.420	0.193	8,400
2024-03-15	0.425	0.430	0.425	0.430	0.198	36,000
2024-03-14	0.415	0.415	0.415	0.415	0.191	46,000
2024-03-13	0.420	0.430	0.420	0.430	0.198	64,000
2024-03-12	0.430	0.430	0.430	0.430	0.198	22,600
2024-03-07	0.435	0.435	0.435	0.435	0.200	50,000
2024-03-06	0.420	0.420	0.420	0.420	0.193	10,000
2024-03-05	0.420	0.420	0.420	0.420	0.193	34,000
2024-03-04	0.440	0.440	0.420	0.420	0.193	31,000
2024-02-29	0.440	0.440	0.420	0.420	0.193	141,400
2024-02-28	0.440	0.440	0.440	0.440	0.203	46,000
2024-02-27	0.430	0.430	0.430	0.430	0.198	26,600
2024-02-26	0.430	0.440	0.430	0.440	0.203	160,400
2024-02-23	0.435	0.435	0.435	0.435	0.200	60,000
2024-02-22	0.425	0.435	0.425	0.435	0.200	70,600
2024-02-21	0.430	0.430	0.425	0.425	0.196	154,000
2024-02-20	0.430	0.430	0.430	0.430	0.198	4,200
2024-02-19	0.425	0.425	0.425	0.425	0.196	22,000
2024-02-16	0.425	0.425	0.420	0.425	0.196	410,000
2024-02-15	0.425	0.425	0.425	0.425	0.196	100,000
2024-02-14	0.430	0.430	0.430	0.430	0.198	10,000
2024-02-13	0.430	0.430	0.425	0.425	0.196	56,800
2024-02-09	0.430	0.435	0.420	0.435	0.200	31,200
2024-02-08	0.420	0.420	0.420	0.420	0.193	31,800
2024-02-07	0.415	0.430	0.415	0.430	0.198	65,800
2024-02-06	0.420	0.435	0.420	0.435	0.200	81,800
2024-02-05	0.420	0.435	0.420	0.435	0.200	129,200
2024-02-02	0.420	0.420	0.420	0.420	0.193	93,000
2024-01-31	0.440	0.440	0.420	0.420	0.193	94,200
2024-01-30	0.435	0.440	0.420	0.420	0.193	309,800
2024-01-29	0.415	0.415	0.415	0.415	0.191	40,000
2024-01-26	0.430	0.430	0.410	0.415	0.191	77,800
2024-01-24	0.420	0.430	0.420	0.430	0.198	44,000
2024-01-23	0.415	0.420	0.400	0.420	0.193	135,200
2024-01-22	0.420	0.420	0.400	0.415	0.191	39,200
2024-01-19	0.405	0.420	0.405	0.420	0.193	60,200
2024-01-17	0.400	0.400	0.400	0.400	0.184	40,600
2024-01-16	0.425	0.425	0.415	0.415	0.191	129,400
2024-01-12	0.420	0.430	0.420	0.425	0.196	94,400
2024-01-11	0.435	0.435	0.390	0.400	0.184	259,400
2024-01-10	0.430	0.430	0.430	0.430	0.198	24,000

← NewerPage 11 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.