Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.335	0.335	0.315	0.320	0.143	102,800
2022-11-10	0.315	0.335	0.310	0.335	0.150	330,000
2022-11-09	0.320	0.330	0.315	0.320	0.143	193,200
2022-11-08	0.320	0.335	0.320	0.335	0.150	21,800
2022-11-02	0.325	0.345	0.325	0.345	0.154	93,400
2022-10-31	0.345	0.345	0.345	0.345	0.154	7,600
2022-10-28	0.345	0.345	0.345	0.345	0.154	1,200
2022-10-27	0.335	0.335	0.335	0.335	0.150	20,000
2022-10-26	0.335	0.335	0.335	0.335	0.150	10,000
2022-10-25	0.335	0.335	0.335	0.335	0.150	6,000
2022-10-20	0.340	0.340	0.340	0.340	0.152	63,000
2022-10-19	0.345	0.345	0.345	0.345	0.154	2,000
2022-10-14	0.340	0.340	0.340	0.340	0.152	2,000
2022-10-13	0.335	0.335	0.335	0.335	0.150	22,000
2022-10-12	0.340	0.340	0.340	0.340	0.152	18,000
2022-10-11	0.330	0.340	0.330	0.340	0.152	2,000
2022-10-07	0.335	0.340	0.335	0.340	0.152	5,800
2022-10-06	0.335	0.335	0.335	0.335	0.150	24,000
2022-10-05	0.340	0.340	0.340	0.340	0.152	40,000
2022-09-30	0.330	0.340	0.330	0.340	0.152	2,000
2022-09-29	0.340	0.340	0.335	0.335	0.150	138,000
2022-09-28	0.330	0.340	0.330	0.340	0.152	124,000
2022-09-27	0.340	0.340	0.335	0.335	0.150	27,800
2022-09-26	0.340	0.340	0.340	0.340	0.152	14,000
2022-09-23	0.335	0.340	0.335	0.340	0.152	93,600
2022-09-22	0.335	0.345	0.330	0.345	0.154	550,000
2022-09-21	0.345	0.350	0.345	0.350	0.157	116,600
2022-09-20	0.350	0.370	0.345	0.350	0.157	313,000
2022-09-19	0.360	0.370	0.355	0.370	0.166	91,800
2022-09-15	0.360	0.365	0.360	0.360	0.161	188,200
2022-09-13	0.380	0.380	0.380	0.380	0.170	60,400
2022-09-12	0.395	0.395	0.390	0.390	0.175	72,000
2022-09-09	0.380	0.400	0.380	0.395	0.177	122,800
2022-09-08	0.360	0.385	0.350	0.380	0.168	314,600
2022-09-07	0.350	0.360	0.345	0.360	0.159	290,000
2022-09-06	0.350	0.365	0.350	0.355	0.157	40,200
2022-09-05	0.360	0.365	0.355	0.365	0.161	157,000
2022-09-02	0.380	0.380	0.380	0.380	0.168	200
2022-09-01	0.370	0.370	0.370	0.370	0.163	16,000
2022-08-30	0.360	0.380	0.360	0.380	0.168	68,200
2022-08-26	0.380	0.380	0.375	0.380	0.168	20,200
2022-08-24	0.385	0.385	0.385	0.385	0.170	8,000
2022-08-23	0.375	0.385	0.375	0.385	0.170	20,000
2022-08-17	0.360	0.385	0.360	0.385	0.170	89,000
2022-08-16	0.365	0.375	0.365	0.375	0.165	222,800
2022-08-15	0.380	0.380	0.365	0.380	0.168	52,000
2022-08-12	0.375	0.380	0.365	0.380	0.168	58,800
2022-08-11	0.380	0.380	0.380	0.380	0.168	6,200
2022-08-10	0.360	0.380	0.360	0.380	0.168	78,400
2022-08-09	0.370	0.370	0.365	0.370	0.163	148,800
2022-08-05	0.370	0.390	0.360	0.390	0.172	37,000
2022-08-04	0.365	0.370	0.365	0.370	0.163	40,000
2022-08-03	0.360	0.370	0.360	0.370	0.163	204,600
2022-08-02	0.360	0.375	0.355	0.375	0.165	80,000
2022-08-01	0.360	0.385	0.360	0.385	0.170	87,800
2022-07-29	0.355	0.380	0.355	0.380	0.168	104,800
2022-07-28	0.350	0.365	0.350	0.365	0.161	299,400
2022-07-27	0.360	0.360	0.360	0.360	0.159	10,000
2022-07-22	0.350	0.360	0.350	0.360	0.159	8,200
2022-07-20	0.350	0.350	0.350	0.350	0.154	3,000

← NewerPage 16 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.