Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.435	0.435	0.435	0.435	0.192	66,000
2022-03-30	0.440	0.440	0.440	0.440	0.194	121,600
2022-03-29	0.435	0.435	0.435	0.435	0.192	83,200
2022-03-28	0.430	0.435	0.430	0.435	0.192	182,000
2022-03-25	0.430	0.435	0.430	0.435	0.192	164,000
2022-03-24	0.420	0.430	0.420	0.430	0.190	144,000
2022-03-23	0.420	0.420	0.410	0.420	0.185	126,600
2022-03-22	0.415	0.415	0.410	0.410	0.181	9,000
2022-03-18	0.420	0.420	0.410	0.415	0.183	74,000
2022-03-17	0.425	0.430	0.405	0.430	0.190	197,600
2022-03-16	0.410	0.420	0.410	0.420	0.185	129,800
2022-03-15	0.405	0.410	0.405	0.410	0.181	93,200
2022-03-14	0.410	0.410	0.400	0.410	0.181	47,600
2022-03-11	0.410	0.415	0.400	0.415	0.183	322,200
2022-03-10	0.415	0.415	0.410	0.410	0.181	168,600
2022-03-09	0.410	0.420	0.410	0.415	0.183	296,000
2022-03-08	0.425	0.425	0.405	0.410	0.181	398,200
2022-03-07	0.435	0.435	0.415	0.420	0.185	476,000
2022-03-04	0.435	0.440	0.430	0.435	0.192	351,400
2022-03-03	0.445	0.445	0.440	0.445	0.196	229,200
2022-03-02	0.460	0.460	0.440	0.445	0.196	136,400
2022-03-01	0.440	0.445	0.440	0.445	0.196	162,000
2022-02-28	0.455	0.460	0.445	0.445	0.196	284,800
2022-02-25	0.460	0.460	0.450	0.450	0.199	97,400
2022-02-24	0.460	0.465	0.450	0.460	0.203	305,400
2022-02-23	0.465	0.465	0.455	0.460	0.203	81,600
2022-02-22	0.465	0.465	0.445	0.465	0.205	530,000
2022-02-21	0.460	0.470	0.460	0.465	0.205	190,400
2022-02-18	0.465	0.470	0.460	0.470	0.207	939,600
2022-02-17	0.465	0.470	0.460	0.465	0.205	1,248,200
2022-02-16	0.460	0.480	0.460	0.480	0.212	709,400
2022-02-15	0.460	0.475	0.460	0.470	0.207	124,000
2022-02-14	0.465	0.465	0.465	0.465	0.205	190,400
2022-02-11	0.465	0.470	0.465	0.470	0.207	170,000
2022-02-10	0.475	0.475	0.465	0.465	0.205	129,600
2022-02-09	0.455	0.465	0.455	0.465	0.205	161,800
2022-02-08	0.455	0.465	0.455	0.465	0.205	99,000
2022-02-07	0.465	0.465	0.455	0.460	0.203	211,800
2022-02-04	0.475	0.475	0.455	0.470	0.207	76,000
2022-02-03	0.450	0.480	0.445	0.480	0.212	70,000
2022-01-31	0.465	0.465	0.450	0.465	0.205	207,400
2022-01-28	0.470	0.470	0.465	0.465	0.205	83,600
2022-01-27	0.455	0.455	0.450	0.450	0.199	138,000
2022-01-26	0.460	0.465	0.450	0.465	0.205	70,000
2022-01-25	0.455	0.475	0.450	0.455	0.201	160,200
2022-01-24	0.445	0.465	0.445	0.450	0.199	360,800
2022-01-21	0.455	0.455	0.450	0.455	0.201	607,400
2022-01-20	0.460	0.460	0.455	0.455	0.201	381,000
2022-01-19	0.455	0.465	0.455	0.460	0.203	592,800
2022-01-17	0.455	0.490	0.455	0.465	0.205	192,800
2022-01-14	0.465	0.465	0.455	0.455	0.201	479,000
2022-01-13	0.475	0.475	0.465	0.465	0.205	391,200
2022-01-12	0.465	0.475	0.455	0.475	0.210	577,800
2022-01-11	0.480	0.480	0.455	0.480	0.212	522,200
2022-01-10	0.510	0.510	0.485	0.485	0.214	1,729,200
2022-01-07	0.475	0.515	0.470	0.510	0.225	5,585,800
2022-01-06	0.445	0.480	0.445	0.470	0.207	3,598,000
2022-01-05	0.450	0.450	0.450	0.450	0.199	177,400
2022-01-04	0.450	0.475	0.450	0.450	0.199	555,400
2022-01-03	0.440	0.450	0.440	0.445	0.196	133,800

← NewerPage 18 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.