Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.400	0.415	0.400	0.415	0.188	66,000
2023-09-15	0.410	0.410	0.410	0.410	0.186	22,000
2023-09-13	0.405	0.405	0.400	0.400	0.182	52,000
2023-09-12	0.405	0.405	0.400	0.405	0.184	60,000
2023-09-11	0.405	0.410	0.405	0.405	0.184	85,600
2023-09-08	0.400	0.415	0.400	0.400	0.182	91,600
2023-09-06	0.400	0.400	0.400	0.400	0.182	40,000
2023-09-05	0.400	0.400	0.400	0.400	0.182	74,400
2023-09-04	0.405	0.405	0.400	0.400	0.182	30,400
2023-09-01	0.395	0.400	0.395	0.395	0.179	94,000
2023-08-30	0.390	0.390	0.390	0.390	0.177	64,000
2023-08-29	0.390	0.390	0.390	0.390	0.177	50,000
2023-08-28	0.375	0.385	0.375	0.385	0.175	16,000
2023-08-25	0.385	0.395	0.375	0.395	0.179	212,200
2023-08-24	0.400	0.400	0.400	0.400	0.182	2,000
2023-08-23	0.400	0.400	0.400	0.400	0.182	24,000
2023-08-22	0.385	0.405	0.385	0.405	0.184	17,400
2023-08-18	0.400	0.400	0.400	0.400	0.182	3,000
2023-08-17	0.405	0.405	0.385	0.400	0.182	46,200
2023-08-16	0.400	0.400	0.395	0.400	0.182	49,600
2023-08-15	0.390	0.400	0.390	0.400	0.182	100,800
2023-08-14	0.385	0.385	0.385	0.385	0.175	6,400
2023-08-11	0.395	0.395	0.380	0.380	0.173	82,000
2023-08-10	0.395	0.395	0.395	0.395	0.179	22,000
2023-08-09	0.395	0.395	0.395	0.395	0.179	24,400
2023-08-08	0.380	0.405	0.380	0.395	0.179	408,800
2023-08-07	0.380	0.380	0.380	0.380	0.173	49,000
2023-08-04	0.385	0.390	0.380	0.380	0.173	68,000
2023-08-03	0.395	0.395	0.385	0.385	0.175	80,000
2023-08-02	0.375	0.385	0.375	0.385	0.175	60,000
2023-08-01	0.375	0.385	0.370	0.385	0.175	288,000
2023-07-31	0.375	0.375	0.375	0.375	0.170	12,000
2023-07-28	0.380	0.380	0.370	0.370	0.168	60,000
2023-07-27	0.385	0.385	0.375	0.375	0.170	50,000
2023-07-26	0.390	0.390	0.375	0.375	0.170	160,000
2023-07-25	0.385	0.390	0.380	0.380	0.173	102,800
2023-07-24	0.380	0.390	0.375	0.390	0.177	178,400
2023-07-21	0.395	0.395	0.385	0.385	0.175	162,000
2023-07-20	0.410	0.410	0.395	0.400	0.182	417,800
2023-07-18	0.380	0.410	0.380	0.395	0.179	2,402,200
2023-07-17	0.360	0.380	0.360	0.380	0.173	704,400
2023-07-13	0.360	0.360	0.360	0.360	0.163	30,000
2023-07-12	0.365	0.370	0.365	0.365	0.166	62,000
2023-07-11	0.365	0.365	0.365	0.365	0.166	90,800
2023-07-10	0.370	0.370	0.365	0.365	0.166	155,000
2023-07-05	0.375	0.375	0.375	0.375	0.170	46,800
2023-07-04	0.375	0.375	0.370	0.375	0.170	99,400
2023-06-28	0.350	0.360	0.350	0.360	0.163	34,600
2023-06-27	0.350	0.350	0.350	0.350	0.159	30,000
2023-06-26	0.350	0.350	0.350	0.350	0.159	14,000
2023-06-23	0.355	0.355	0.355	0.355	0.161	71,000
2023-06-22	0.355	0.355	0.355	0.355	0.161	100,000
2023-06-21	0.350	0.360	0.350	0.360	0.163	36,000
2023-06-20	0.360	0.360	0.360	0.360	0.163	6,000
2023-06-19	0.360	0.360	0.360	0.360	0.163	16,000
2023-06-16	0.360	0.360	0.360	0.360	0.163	8,000
2023-06-14	0.360	0.360	0.360	0.360	0.163	20,000
2023-06-13	0.360	0.360	0.360	0.360	0.163	5,000
2023-06-09	0.360	0.360	0.355	0.360	0.163	18,000
2023-06-07	0.355	0.365	0.350	0.360	0.163	55,600

← NewerPage 13 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.