HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.315	0.320	0.310	0.315	0.301	97,200
2024-08-19	0.315	0.320	0.315	0.315	0.301	214,100
2024-08-16	0.320	0.320	0.320	0.320	0.306	10,200
2024-08-15	0.315	0.320	0.315	0.315	0.301	201,900
2024-08-14	0.315	0.320	0.310	0.320	0.306	249,700
2024-08-13	0.320	0.320	0.315	0.315	0.301	155,600
2024-08-12	0.315	0.325	0.315	0.320	0.306	181,000
2024-08-09	0.315	0.325	0.315	0.315	0.301	668,900
2024-08-08	0.315	0.315	0.305	0.310	0.296	392,500
2024-08-07	0.305	0.315	0.305	0.315	0.301	658,700
2024-08-06	0.290	0.310	0.290	0.305	0.291	776,500
2024-08-05	0.330	0.330	0.300	0.310	0.296	3,331,400
2024-08-02	0.335	0.340	0.325	0.330	0.315	1,643,100
2024-08-01	0.340	0.340	0.335	0.340	0.325	68,400
2024-07-31	0.340	0.340	0.335	0.340	0.325	406,900
2024-07-30	0.340	0.345	0.340	0.340	0.325	515,700
2024-07-29	0.340	0.345	0.340	0.345	0.330	566,800
2024-07-26	0.340	0.345	0.335	0.335	0.320	418,800
2024-07-25	0.340	0.345	0.340	0.340	0.325	500,600
2024-07-24	0.345	0.350	0.340	0.345	0.330	216,500
2024-07-23	0.345	0.350	0.340	0.350	0.334	330,900
2024-07-22	0.355	0.355	0.340	0.340	0.325	441,500
2024-07-19	0.350	0.355	0.350	0.350	0.334	284,600
2024-07-18	0.350	0.360	0.345	0.350	0.334	729,200
2024-07-17	0.345	0.355	0.345	0.355	0.339	464,100
2024-07-16	0.350	0.355	0.345	0.350	0.334	264,700
2024-07-15	0.360	0.365	0.350	0.355	0.339	666,600
2024-07-12	0.365	0.365	0.360	0.365	0.339	739,300
2024-07-11	0.370	0.370	0.360	0.360	0.335	333,800
2024-07-10	0.365	0.370	0.365	0.370	0.344	425,700
2024-07-09	0.370	0.375	0.360	0.365	0.339	1,334,200
2024-07-05	0.370	0.375	0.365	0.370	0.344	1,404,700
2024-07-04	0.370	0.370	0.365	0.370	0.344	377,600
2024-07-03	0.370	0.370	0.365	0.370	0.344	481,500
2024-07-02	0.360	0.375	0.355	0.370	0.344	3,389,900
2024-07-01	0.360	0.360	0.350	0.360	0.335	417,600
2024-06-28	0.355	0.360	0.355	0.360	0.335	108,000
2024-06-27	0.360	0.370	0.355	0.360	0.335	962,000
2024-06-26	0.345	0.360	0.345	0.360	0.335	737,000
2024-06-25	0.345	0.350	0.345	0.345	0.321	548,600
2024-06-24	0.355	0.355	0.345	0.350	0.325	195,700
2024-06-21	0.355	0.355	0.350	0.355	0.330	217,900
2024-06-20	0.355	0.355	0.350	0.355	0.330	230,400
2024-06-19	0.355	0.360	0.345	0.355	0.330	963,100
2024-06-18	0.370	0.370	0.355	0.355	0.330	1,264,500
2024-06-14	0.365	0.370	0.360	0.370	0.344	918,400
2024-06-13	0.360	0.365	0.355	0.365	0.339	278,300
2024-06-12	0.365	0.365	0.355	0.360	0.335	880,400
2024-06-11	0.370	0.375	0.355	0.360	0.335	1,329,100
2024-06-10	0.370	0.370	0.360	0.370	0.344	952,800
2024-06-07	0.370	0.375	0.360	0.365	0.339	1,126,400
2024-06-06	0.365	0.370	0.360	0.370	0.344	1,255,100
2024-06-05	0.350	0.365	0.350	0.365	0.339	2,311,300
2024-06-04	0.340	0.355	0.340	0.350	0.325	263,600
2024-05-31	0.340	0.345	0.340	0.340	0.316	274,000
2024-05-30	0.340	0.345	0.335	0.345	0.321	421,100
2024-05-29	0.345	0.350	0.345	0.345	0.321	240,600
2024-05-28	0.340	0.350	0.340	0.345	0.321	429,800
2024-05-27	0.350	0.350	0.340	0.345	0.321	361,700
2024-05-24	0.345	0.350	0.340	0.350	0.325	639,800

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.0100 MYR
2024-07-15	0.0100 MYR
2023-07-05	0.0120 MYR
2022-07-14	0.0100 MYR
2021-07-14	0.0075 MYR
2021-03-11	0.0050 MYR
2020-12-21	0.0050 MYR
2020-09-09	0.0050 MYR
2020-06-24	0.0100 MYR
2020-03-27	0.0100 MYR
2020-01-09	0.0100 MYR
2019-09-20	0.0100 MYR
2019-06-24	0.0140 MYR
2019-03-13	0.0120 MYR

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