Hartanah Kenyalang Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.815	0.820	0.785	0.785	0.785	1,185,900
2026-10-15	0.800	0.805	0.775	0.805	0.805	665,800
2026-10-14	0.805	0.805	0.775	0.800	0.800	825,800
2026-10-13	0.815	0.815	0.765	0.805	0.805	2,336,700
2026-10-12	0.815	0.820	0.790	0.800	0.800	1,558,200
2026-10-09	0.805	0.825	0.800	0.805	0.805	3,272,700
2026-10-08	0.735	0.835	0.730	0.805	0.805	12,413,300
2026-10-07	0.675	0.740	0.675	0.735	0.735	6,135,800
2026-10-06	0.675	0.685	0.665	0.670	0.670	1,039,600
2026-10-05	0.680	0.685	0.665	0.675	0.675	924,600
2026-10-02	0.660	0.680	0.655	0.675	0.675	2,386,100
2026-10-01	0.630	0.660	0.625	0.660	0.660	1,910,600
2026-09-30	0.630	0.640	0.625	0.625	0.625	357,300
2026-09-29	0.615	0.630	0.615	0.630	0.630	724,300
2026-09-28	0.630	0.635	0.605	0.620	0.620	1,989,100
2026-09-25	0.645	0.645	0.630	0.630	0.630	1,447,900
2026-09-24	0.635	0.645	0.630	0.640	0.640	767,800
2026-09-23	0.635	0.645	0.630	0.635	0.635	1,428,400
2026-09-22	0.665	0.670	0.620	0.635	0.635	2,787,100
2026-09-21	0.660	0.680	0.660	0.665	0.665	1,876,900
2026-09-18	0.625	0.665	0.625	0.660	0.660	4,601,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-02-04	0.0010 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.