Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	0.430	0.430	0.420	0.420	0.193	39,200
2024-01-08	0.445	0.445	0.425	0.440	0.203	526,000
2024-01-05	0.435	0.440	0.435	0.435	0.200	38,400
2024-01-04	0.435	0.450	0.435	0.435	0.200	544,800
2024-01-03	0.420	0.420	0.420	0.420	0.193	26,000
2024-01-02	0.415	0.430	0.415	0.430	0.198	121,200
2023-12-29	0.435	0.435	0.420	0.420	0.193	22,400
2023-12-28	0.415	0.435	0.415	0.430	0.198	41,400
2023-12-26	0.420	0.420	0.420	0.420	0.193	118,000
2023-12-20	0.425	0.425	0.425	0.425	0.196	30,000
2023-12-19	0.425	0.425	0.425	0.425	0.196	4,000
2023-12-18	0.420	0.435	0.420	0.425	0.196	64,200
2023-12-15	0.430	0.435	0.425	0.425	0.196	36,000
2023-12-14	0.430	0.435	0.430	0.435	0.200	216,000
2023-12-13	0.430	0.430	0.430	0.430	0.198	203,200
2023-12-12	0.420	0.430	0.420	0.420	0.193	73,600
2023-12-08	0.420	0.430	0.420	0.420	0.193	67,800
2023-12-07	0.425	0.425	0.420	0.425	0.196	221,800
2023-12-06	0.410	0.425	0.410	0.420	0.193	1,320,400
2023-12-05	0.400	0.400	0.400	0.400	0.184	124,000
2023-12-04	0.395	0.395	0.395	0.395	0.182	6,000
2023-12-01	0.395	0.400	0.395	0.400	0.184	51,800
2023-11-30	0.395	0.400	0.390	0.400	0.184	75,600
2023-11-29	0.390	0.390	0.390	0.390	0.180	26,000
2023-11-28	0.405	0.405	0.395	0.395	0.182	140,000
2023-11-27	0.395	0.400	0.390	0.400	0.184	161,400
2023-11-24	0.395	0.400	0.395	0.400	0.184	68,000
2023-11-23	0.390	0.400	0.390	0.400	0.184	10,200
2023-11-22	0.390	0.400	0.390	0.400	0.184	36,000
2023-11-21	0.395	0.395	0.395	0.395	0.182	40,000
2023-11-20	0.395	0.395	0.385	0.385	0.177	40,000
2023-11-17	0.405	0.405	0.390	0.390	0.180	358,200
2023-11-16	0.410	0.410	0.395	0.395	0.182	97,000
2023-11-15	0.420	0.425	0.410	0.410	0.189	178,000
2023-11-14	0.410	0.470	0.405	0.420	0.193	4,076,600
2023-11-10	0.400	0.410	0.400	0.410	0.189	202,400
2023-11-09	0.390	0.395	0.390	0.395	0.182	6,000
2023-11-06	0.385	0.390	0.385	0.390	0.180	39,800
2023-11-03	0.375	0.385	0.375	0.385	0.177	70,000
2023-11-02	0.385	0.385	0.385	0.385	0.177	20,000
2023-11-01	0.370	0.385	0.370	0.385	0.177	59,200
2023-10-31	0.370	0.370	0.370	0.370	0.170	6,000
2023-10-27	0.370	0.385	0.370	0.385	0.177	107,000
2023-10-26	0.365	0.380	0.365	0.380	0.175	48,000
2023-10-25	0.385	0.385	0.380	0.385	0.177	136,600
2023-10-24	0.390	0.390	0.390	0.390	0.180	2,000
2023-10-20	0.380	0.380	0.380	0.380	0.175	18,000
2023-10-19	0.400	0.400	0.390	0.400	0.184	124,000
2023-10-10	0.380	0.410	0.380	0.410	0.189	22,600
2023-10-06	0.395	0.395	0.395	0.395	0.182	200
2023-10-05	0.385	0.385	0.380	0.380	0.175	50,000
2023-10-04	0.385	0.385	0.385	0.385	0.177	58,600
2023-10-03	0.390	0.390	0.380	0.380	0.175	101,400
2023-09-29	0.405	0.405	0.405	0.405	0.186	62,600
2023-09-27	0.405	0.405	0.405	0.405	0.186	106,400
2023-09-26	0.410	0.410	0.410	0.410	0.189	20,000
2023-09-25	0.410	0.410	0.400	0.400	0.184	479,000
2023-09-22	0.415	0.415	0.415	0.415	0.191	4,000
2023-09-21	0.405	0.415	0.405	0.415	0.191	201,600
2023-09-20	0.415	0.415	0.415	0.415	0.188	140,000

← NewerPage 12 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.