Hartanah Kenyalang Berhad historical data

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

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
2026-09-17	0.625	0.635	0.620	0.625	0.625	981,100
2026-09-16	0.625	0.625	0.625	0.625	0.625	0
2026-09-15	0.620	0.630	0.620	0.625	0.625	557,100
2026-09-14	0.620	0.630	0.620	0.620	0.620	353,200
2026-09-11	0.630	0.635	0.620	0.625	0.625	1,008,400
2026-09-10	0.620	0.640	0.615	0.630	0.630	999,400
2026-09-09	0.615	0.625	0.605	0.620	0.620	729,500
2026-09-08	0.620	0.620	0.610	0.615	0.615	231,800
2026-09-07	0.600	0.620	0.600	0.620	0.620	370,400
2026-09-04	0.605	0.610	0.600	0.600	0.600	504,600
2026-09-03	0.610	0.610	0.600	0.600	0.600	608,200
2026-09-02	0.625	0.625	0.600	0.610	0.610	720,500
2026-09-01	0.625	0.640	0.625	0.625	0.625	2,977,000
2026-08-31	0.625	0.625	0.625	0.625	0.625	0
2026-08-28	0.605	0.630	0.600	0.625	0.625	2,812,000
2026-08-27	0.600	0.625	0.595	0.605	0.605	1,530,200
2026-08-26	0.600	0.615	0.600	0.600	0.600	1,110,200
2026-08-25	0.595	0.595	0.595	0.595	0.595	0
2026-08-24	0.610	0.615	0.595	0.595	0.595	1,080,300
2026-08-21	0.610	0.625	0.600	0.610	0.610	1,379,800
2026-08-20	0.620	0.630	0.605	0.610	0.610	1,199,800
2026-08-19	0.645	0.650	0.615	0.620	0.620	1,671,200
2026-08-18	0.600	0.650	0.595	0.645	0.645	5,701,700
2026-08-17	0.565	0.600	0.565	0.600	0.600	1,771,100
2026-08-14	0.560	0.565	0.555	0.560	0.560	420,300
2026-08-13	0.565	0.570	0.560	0.560	0.560	388,200
2026-08-12	0.560	0.570	0.560	0.565	0.565	366,500
2026-08-11	0.580	0.580	0.560	0.565	0.565	405,200
2026-08-10	0.560	0.575	0.560	0.575	0.575	294,100
2026-08-07	0.565	0.575	0.560	0.560	0.560	195,500
2026-08-06	0.575	0.575	0.560	0.565	0.565	314,400
2026-08-05	0.600	0.600	0.575	0.575	0.575	503,900
2026-08-04	0.590	0.595	0.585	0.585	0.585	417,500
2026-08-03	0.575	0.600	0.575	0.585	0.585	720,900
2026-07-31	0.560	0.585	0.560	0.575	0.575	488,300
2026-07-30	0.550	0.580	0.550	0.565	0.565	918,600
2026-07-29	0.555	0.565	0.535	0.560	0.560	543,700
2026-07-28	0.580	0.580	0.555	0.555	0.555	757,000
2026-07-27	0.590	0.590	0.570	0.580	0.580	662,400

Page 1 of 6 · 343 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

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.