Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.360	0.360	0.360	0.360	0.159	800
2022-07-18	0.345	0.345	0.340	0.340	0.150	22,000
2022-07-13	0.345	0.360	0.345	0.360	0.159	54,200
2022-07-06	0.355	0.360	0.350	0.360	0.159	244,000
2022-07-05	0.360	0.360	0.355	0.360	0.159	36,800
2022-07-04	0.360	0.360	0.360	0.360	0.159	24,000
2022-07-01	0.360	0.360	0.360	0.360	0.159	95,600
2022-06-30	0.365	0.365	0.365	0.365	0.161	35,000
2022-06-29	0.365	0.365	0.360	0.360	0.159	86,000
2022-06-28	0.365	0.365	0.360	0.360	0.159	85,200
2022-06-27	0.360	0.365	0.360	0.365	0.161	36,200
2022-06-24	0.370	0.370	0.360	0.360	0.159	248,000
2022-06-23	0.370	0.375	0.370	0.375	0.165	92,000
2022-06-22	0.390	0.390	0.375	0.375	0.165	46,000
2022-06-20	0.380	0.390	0.375	0.390	0.172	71,200
2022-06-17	0.395	0.395	0.375	0.390	0.172	342,000
2022-06-14	0.400	0.400	0.400	0.400	0.176	52,200
2022-06-13	0.415	0.415	0.390	0.400	0.176	775,600
2022-06-10	0.410	0.415	0.410	0.415	0.183	67,600
2022-06-09	0.415	0.415	0.415	0.415	0.183	51,200
2022-06-08	0.415	0.415	0.415	0.415	0.183	78,000
2022-06-07	0.415	0.415	0.410	0.410	0.181	86,000
2022-06-03	0.415	0.415	0.415	0.415	0.183	36,000
2022-06-02	0.415	0.415	0.415	0.415	0.183	2,000
2022-06-01	0.415	0.415	0.415	0.415	0.183	100,000
2022-05-31	0.415	0.420	0.415	0.420	0.185	38,000
2022-05-30	0.415	0.415	0.415	0.415	0.183	19,200
2022-05-27	0.415	0.415	0.415	0.415	0.183	57,600
2022-05-26	0.415	0.415	0.415	0.415	0.183	78,400
2022-05-25	0.415	0.415	0.415	0.415	0.183	38,200
2022-05-24	0.415	0.415	0.415	0.415	0.183	56,000
2022-05-23	0.415	0.415	0.415	0.415	0.183	70,600
2022-05-20	0.420	0.425	0.420	0.425	0.187	22,800
2022-05-19	0.420	0.420	0.415	0.415	0.183	29,600
2022-05-18	0.420	0.420	0.415	0.415	0.183	152,600
2022-05-17	0.410	0.420	0.410	0.420	0.185	50,200
2022-05-13	0.420	0.420	0.415	0.420	0.185	44,000
2022-05-12	0.420	0.430	0.415	0.430	0.190	165,000
2022-05-11	0.425	0.425	0.420	0.420	0.185	10,000
2022-05-10	0.425	0.425	0.420	0.420	0.185	101,600
2022-05-09	0.430	0.440	0.420	0.420	0.185	111,200
2022-05-06	0.435	0.440	0.435	0.440	0.194	93,200
2022-05-05	0.430	0.430	0.430	0.430	0.190	40,000
2022-04-29	0.425	0.425	0.420	0.420	0.185	20,000
2022-04-28	0.430	0.430	0.430	0.430	0.190	2,000
2022-04-27	0.410	0.415	0.410	0.415	0.183	39,800
2022-04-26	0.410	0.410	0.410	0.410	0.181	10,000
2022-04-25	0.415	0.415	0.410	0.410	0.181	319,600
2022-04-21	0.420	0.420	0.420	0.420	0.185	50,000
2022-04-20	0.420	0.420	0.420	0.420	0.185	40,000
2022-04-18	0.415	0.420	0.415	0.420	0.185	48,000
2022-04-15	0.420	0.430	0.420	0.430	0.190	65,200
2022-04-14	0.420	0.430	0.420	0.430	0.190	22,000
2022-04-13	0.430	0.430	0.425	0.430	0.190	52,000
2022-04-11	0.430	0.430	0.430	0.430	0.190	34,200
2022-04-08	0.435	0.435	0.430	0.430	0.190	184,800
2022-04-07	0.435	0.440	0.435	0.440	0.194	21,600
2022-04-06	0.440	0.440	0.435	0.435	0.192	28,400
2022-04-05	0.435	0.440	0.435	0.440	0.194	65,800
2022-04-04	0.435	0.435	0.435	0.435	0.192	56,600

← NewerPage 17 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.