Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.355	0.365	0.350	0.360	0.163	55,600
2023-06-06	0.360	0.360	0.360	0.360	0.163	2,000
2023-06-02	0.360	0.360	0.360	0.360	0.163	20,000
2023-06-01	0.355	0.355	0.350	0.350	0.159	48,000
2023-05-31	0.365	0.365	0.360	0.360	0.163	82,000
2023-05-30	0.375	0.375	0.370	0.370	0.168	28,000
2023-05-29	0.365	0.370	0.365	0.370	0.168	40,000
2023-05-26	0.365	0.370	0.360	0.370	0.168	62,000
2023-05-25	0.370	0.370	0.365	0.365	0.166	46,000
2023-05-24	0.375	0.375	0.375	0.375	0.170	34,000
2023-05-22	0.370	0.370	0.370	0.370	0.168	10,000
2023-05-19	0.365	0.375	0.365	0.375	0.170	49,200
2023-05-18	0.365	0.375	0.365	0.370	0.168	40,000
2023-05-17	0.360	0.360	0.360	0.360	0.163	2,400
2023-05-16	0.355	0.355	0.350	0.350	0.159	60,000
2023-05-15	0.360	0.360	0.360	0.360	0.163	20,000
2023-05-12	0.365	0.365	0.365	0.365	0.166	26,000
2023-05-11	0.370	0.370	0.370	0.370	0.168	28,000
2023-05-10	0.370	0.375	0.360	0.360	0.163	140,000
2023-05-09	0.375	0.375	0.375	0.375	0.170	1,000
2023-05-08	0.375	0.375	0.365	0.365	0.166	105,600
2023-05-05	0.380	0.390	0.375	0.375	0.170	202,000
2023-05-02	0.375	0.375	0.370	0.370	0.168	8,200
2023-04-28	0.375	0.375	0.375	0.375	0.170	25,000
2023-04-27	0.355	0.355	0.355	0.355	0.161	1,400
2023-04-26	0.365	0.380	0.365	0.375	0.170	16,200
2023-04-20	0.360	0.360	0.360	0.360	0.163	1,600
2023-04-19	0.360	0.380	0.360	0.360	0.163	66,200
2023-04-18	0.360	0.360	0.360	0.360	0.163	400
2023-04-14	0.375	0.375	0.375	0.375	0.170	6,000
2023-04-13	0.370	0.370	0.370	0.370	0.168	16,000
2023-04-12	0.380	0.380	0.380	0.380	0.173	115,200
2023-04-07	0.385	0.385	0.385	0.385	0.175	7,000
2023-04-03	0.380	0.390	0.380	0.390	0.177	80,000
2023-03-31	0.385	0.385	0.380	0.380	0.173	87,800
2023-03-30	0.385	0.385	0.385	0.385	0.175	50,000
2023-03-29	0.385	0.385	0.385	0.385	0.175	4,000
2023-03-28	0.370	0.380	0.370	0.375	0.170	218,000
2023-03-27	0.390	0.390	0.370	0.375	0.170	200,000
2023-03-24	0.400	0.400	0.400	0.400	0.182	60,000
2023-03-23	0.400	0.400	0.400	0.400	0.182	10,000
2023-03-22	0.385	0.400	0.385	0.400	0.179	229,200
2023-03-21	0.400	0.400	0.395	0.400	0.179	190,000
2023-03-20	0.385	0.395	0.385	0.395	0.177	24,400
2023-03-17	0.390	0.395	0.385	0.395	0.177	130,200
2023-03-16	0.390	0.395	0.390	0.390	0.175	56,000
2023-03-15	0.395	0.395	0.380	0.395	0.177	59,400
2023-03-14	0.400	0.400	0.385	0.395	0.177	143,800
2023-03-13	0.405	0.405	0.405	0.405	0.181	44,000
2023-03-10	0.410	0.410	0.410	0.410	0.184	156,000
2023-03-09	0.410	0.420	0.410	0.420	0.188	48,000
2023-03-08	0.405	0.415	0.405	0.410	0.184	16,000
2023-03-07	0.415	0.420	0.415	0.420	0.188	238,200
2023-03-06	0.410	0.415	0.410	0.415	0.186	146,000
2023-03-03	0.420	0.420	0.410	0.420	0.188	291,800
2023-03-02	0.405	0.410	0.405	0.410	0.184	77,200
2023-03-01	0.420	0.425	0.420	0.425	0.190	25,000
2023-02-28	0.420	0.420	0.410	0.410	0.184	366,000
2023-02-27	0.430	0.435	0.420	0.420	0.188	228,000
2023-02-24	0.420	0.420	0.420	0.420	0.188	20,000

← NewerPage 14 of 19 · 1,134 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.