Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	0.290	0.295	0.280	0.285	0.268	1,312,100
2024-10-15	0.285	0.300	0.285	0.295	0.277	1,104,100
2024-10-14	0.310	0.310	0.285	0.285	0.268	2,560,200
2024-10-11	0.325	0.325	0.310	0.310	0.292	1,608,000
2024-10-10	0.335	0.340	0.320	0.325	0.306	436,900
2024-10-09	0.315	0.340	0.315	0.330	0.310	1,444,300
2024-10-08	0.320	0.325	0.315	0.315	0.296	516,700
2024-10-07	0.320	0.325	0.315	0.315	0.296	376,600
2024-10-04	0.320	0.325	0.305	0.315	0.296	701,500
2024-10-03	0.320	0.330	0.300	0.320	0.301	1,472,800
2024-10-02	0.380	0.380	0.365	0.370	0.348	1,306,800
2024-10-01	0.380	0.385	0.375	0.375	0.353	863,800
2024-09-30	0.375	0.385	0.375	0.385	0.362	332,000
2024-09-27	0.385	0.385	0.375	0.375	0.353	617,100
2024-09-26	0.370	0.385	0.370	0.375	0.353	771,900
2024-09-25	0.375	0.385	0.370	0.370	0.348	999,600
2024-09-24	0.380	0.385	0.365	0.370	0.348	2,519,200
2024-09-23	0.410	0.410	0.375	0.380	0.357	3,126,400
2024-09-20	0.415	0.425	0.400	0.410	0.386	4,420,400
2024-09-19	0.395	0.415	0.385	0.410	0.386	2,635,800
2024-09-18	0.365	0.390	0.355	0.390	0.367	1,677,100
2024-09-17	0.370	0.370	0.350	0.365	0.343	892,100
2024-09-13	0.360	0.370	0.345	0.370	0.345	2,395,200
2024-09-12	0.385	0.395	0.355	0.360	0.336	1,991,800
2024-09-11	0.405	0.410	0.375	0.385	0.359	1,155,000
2024-09-10	0.840	0.840	0.760	0.765	0.357	7,312,200
2024-09-09	0.870	0.880	0.840	0.840	0.392	4,890,400
2024-09-06	0.845	0.880	0.845	0.880	0.410	11,465,000
2024-09-05	0.835	0.850	0.820	0.845	0.394	3,391,800
2024-09-04	0.815	0.830	0.805	0.830	0.387	957,400
2024-09-03	0.850	0.850	0.820	0.830	0.387	2,908,200
2024-09-02	0.790	0.845	0.790	0.840	0.392	4,882,200
2024-08-30	0.795	0.800	0.745	0.790	0.368	1,858,400
2024-08-29	0.795	0.815	0.745	0.780	0.364	3,828,000
2024-08-28	0.840	0.850	0.775	0.775	0.361	3,123,200
2024-08-27	0.785	0.830	0.780	0.830	0.387	8,490,200
2024-08-26	0.750	0.780	0.735	0.770	0.359	1,996,600
2024-08-23	0.750	0.750	0.720	0.735	0.343	2,625,800
2024-08-22	0.785	0.785	0.750	0.770	0.359	3,004,800
2024-08-21	0.800	0.810	0.770	0.790	0.368	3,211,600
2024-08-20	0.840	0.840	0.770	0.795	0.371	6,166,000
2024-08-19	0.850	0.860	0.820	0.830	0.387	4,971,800
2024-08-16	0.835	0.870	0.835	0.850	0.396	5,717,000
2024-08-15	0.915	0.920	0.810	0.825	0.385	14,340,800
2024-08-14	0.875	0.930	0.875	0.920	0.429	23,517,800
2024-08-13	0.875	0.880	0.855	0.870	0.406	2,734,200
2024-08-12	0.870	0.900	0.860	0.875	0.408	7,778,400
2024-08-09	0.880	0.890	0.865	0.875	0.408	7,134,200
2024-08-08	0.855	0.875	0.835	0.860	0.401	6,361,000
2024-08-07	0.785	0.880	0.770	0.860	0.401	14,442,600
2024-08-06	0.750	0.785	0.740	0.770	0.359	4,002,200
2024-08-05	0.785	0.820	0.735	0.735	0.343	8,960,400
2024-08-02	0.880	0.880	0.810	0.820	0.382	8,645,600
2024-08-01	0.895	0.910	0.880	0.880	0.410	4,878,200
2024-07-31	0.880	0.915	0.875	0.890	0.415	11,330,600
2024-07-30	0.905	0.935	0.865	0.870	0.406	11,378,000
2024-07-29	0.810	0.925	0.810	0.920	0.429	16,853,000
2024-07-26	0.800	0.815	0.790	0.805	0.375	1,672,800
2024-07-25	0.790	0.815	0.785	0.800	0.373	2,308,000
2024-07-24	0.820	0.820	0.795	0.800	0.373	5,985,600

← NewerPage 9 of 19 · 1,133 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.