Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.430	0.430	0.415	0.420	0.188	230,000
2023-02-22	0.415	0.435	0.410	0.435	0.195	72,200
2023-02-21	0.420	0.425	0.410	0.425	0.190	51,800
2023-02-20	0.440	0.455	0.425	0.430	0.193	284,200
2023-02-17	0.425	0.425	0.410	0.425	0.190	140,000
2023-02-16	0.445	0.445	0.395	0.430	0.193	582,400
2023-02-15	0.450	0.475	0.445	0.445	0.199	757,800
2023-02-14	0.415	0.450	0.415	0.450	0.201	806,400
2023-02-13	0.420	0.420	0.410	0.415	0.186	205,600
2023-02-10	0.405	0.425	0.405	0.410	0.184	72,800
2023-02-09	0.410	0.430	0.410	0.425	0.190	259,800
2023-02-08	0.420	0.420	0.405	0.405	0.181	225,800
2023-02-07	0.405	0.420	0.405	0.410	0.184	416,800
2023-02-03	0.405	0.415	0.405	0.415	0.186	155,600
2023-02-02	0.405	0.415	0.395	0.405	0.181	457,400
2023-01-31	0.410	0.415	0.410	0.415	0.186	165,000
2023-01-30	0.410	0.425	0.410	0.415	0.186	443,400
2023-01-27	0.395	0.425	0.395	0.410	0.184	2,495,200
2023-01-26	0.390	0.395	0.385	0.395	0.177	29,000
2023-01-25	0.390	0.390	0.390	0.390	0.175	10,000
2023-01-20	0.390	0.395	0.390	0.395	0.177	64,000
2023-01-19	0.375	0.395	0.375	0.390	0.175	149,200
2023-01-18	0.385	0.390	0.385	0.385	0.172	121,800
2023-01-17	0.390	0.390	0.375	0.390	0.175	50,000
2023-01-13	0.390	0.395	0.390	0.395	0.177	31,600
2023-01-12	0.380	0.395	0.380	0.395	0.177	1,301,600
2023-01-11	0.375	0.380	0.370	0.370	0.166	190,200
2023-01-10	0.365	0.365	0.365	0.365	0.163	40,000
2023-01-09	0.375	0.375	0.365	0.365	0.163	43,600
2023-01-06	0.380	0.380	0.380	0.380	0.170	400
2023-01-05	0.370	0.370	0.370	0.370	0.166	14,600
2023-01-03	0.395	0.395	0.365	0.370	0.166	13,200
2022-12-30	0.390	0.395	0.375	0.395	0.177	307,800
2022-12-28	0.380	0.380	0.375	0.375	0.168	140,000
2022-12-27	0.375	0.375	0.370	0.375	0.168	112,000
2022-12-23	0.360	0.360	0.360	0.360	0.161	10,000
2022-12-22	0.360	0.360	0.360	0.360	0.161	6,000
2022-12-21	0.365	0.365	0.365	0.365	0.163	3,000
2022-12-20	0.355	0.370	0.355	0.365	0.163	152,000
2022-12-19	0.380	0.380	0.380	0.380	0.170	43,000
2022-12-16	0.380	0.380	0.380	0.380	0.170	8,000
2022-12-14	0.385	0.385	0.385	0.385	0.172	5,600
2022-12-13	0.390	0.390	0.375	0.375	0.168	14,400
2022-12-12	0.390	0.390	0.380	0.380	0.170	56,000
2022-12-09	0.385	0.385	0.365	0.365	0.163	44,000
2022-12-08	0.385	0.400	0.355	0.375	0.168	123,800
2022-12-07	0.390	0.395	0.375	0.375	0.168	134,400
2022-12-06	0.375	0.390	0.375	0.390	0.175	136,800
2022-12-05	0.370	0.375	0.370	0.375	0.168	50,000
2022-12-02	0.350	0.365	0.350	0.365	0.163	88,000
2022-12-01	0.365	0.365	0.365	0.365	0.163	36,000
2022-11-30	0.355	0.360	0.355	0.360	0.161	238,800
2022-11-29	0.330	0.350	0.330	0.350	0.157	194,600
2022-11-25	0.330	0.330	0.330	0.330	0.148	200
2022-11-24	0.325	0.355	0.325	0.350	0.157	181,200
2022-11-23	0.330	0.330	0.310	0.315	0.141	122,000
2022-11-22	0.335	0.335	0.335	0.335	0.150	2,000
2022-11-21	0.325	0.325	0.325	0.325	0.146	10,000
2022-11-17	0.330	0.330	0.330	0.330	0.148	10,000
2022-11-15	0.320	0.320	0.320	0.320	0.143	77,800

← NewerPage 15 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.