HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.345	0.350	0.345	0.350	0.325	347,900
2024-05-21	0.355	0.355	0.345	0.345	0.321	997,100
2024-05-20	0.360	0.365	0.350	0.355	0.330	1,311,300
2024-05-17	0.350	0.365	0.350	0.360	0.335	1,784,800
2024-05-16	0.340	0.355	0.340	0.350	0.325	2,153,800
2024-05-15	0.335	0.345	0.335	0.340	0.316	1,699,200
2024-05-14	0.340	0.345	0.335	0.335	0.311	710,600
2024-05-13	0.330	0.340	0.330	0.340	0.316	664,400
2024-05-10	0.330	0.335	0.330	0.335	0.311	478,000
2024-05-09	0.335	0.335	0.330	0.330	0.307	352,100
2024-05-08	0.330	0.335	0.330	0.330	0.307	66,900
2024-05-07	0.330	0.335	0.330	0.330	0.307	460,200
2024-05-06	0.330	0.335	0.330	0.335	0.311	314,600
2024-05-03	0.330	0.335	0.330	0.335	0.311	248,600
2024-05-02	0.335	0.335	0.330	0.330	0.307	256,800
2024-04-30	0.330	0.335	0.325	0.335	0.311	241,500
2024-04-29	0.325	0.330	0.325	0.330	0.307	779,700
2024-04-26	0.330	0.330	0.325	0.325	0.302	123,000
2024-04-25	0.330	0.335	0.330	0.330	0.307	369,300
2024-04-24	0.330	0.335	0.330	0.335	0.311	243,000
2024-04-23	0.330	0.335	0.325	0.335	0.311	218,100
2024-04-22	0.330	0.330	0.325	0.330	0.307	434,300
2024-04-19	0.330	0.330	0.325	0.325	0.302	551,000
2024-04-18	0.335	0.335	0.330	0.330	0.307	34,500
2024-04-17	0.330	0.335	0.330	0.335	0.311	264,200
2024-04-16	0.335	0.335	0.325	0.330	0.307	1,124,900
2024-04-15	0.340	0.340	0.335	0.335	0.311	574,500
2024-04-12	0.335	0.340	0.330	0.340	0.316	340,000
2024-04-09	0.335	0.335	0.330	0.330	0.307	553,800
2024-04-08	0.340	0.340	0.335	0.340	0.316	422,600
2024-04-05	0.335	0.340	0.335	0.335	0.311	541,400
2024-04-04	0.330	0.340	0.330	0.335	0.311	747,600
2024-04-03	0.335	0.335	0.330	0.335	0.311	1,191,100
2024-04-02	0.330	0.335	0.330	0.335	0.311	1,201,000
2024-04-01	0.330	0.335	0.330	0.330	0.307	297,600
2024-03-29	0.330	0.335	0.325	0.330	0.307	430,800
2024-03-27	0.335	0.335	0.330	0.335	0.311	25,200
2024-03-26	0.325	0.335	0.325	0.335	0.311	514,700
2024-03-25	0.330	0.330	0.325	0.325	0.302	114,800
2024-03-22	0.330	0.330	0.325	0.330	0.307	434,300
2024-03-21	0.330	0.330	0.320	0.325	0.302	589,100
2024-03-20	0.325	0.330	0.325	0.325	0.302	701,100
2024-03-19	0.325	0.330	0.325	0.330	0.307	1,039,200
2024-03-18	0.325	0.330	0.325	0.330	0.307	213,700
2024-03-15	0.325	0.330	0.325	0.325	0.302	129,100
2024-03-14	0.330	0.330	0.325	0.325	0.302	220,200
2024-03-13	0.330	0.335	0.330	0.330	0.307	562,000
2024-03-12	0.340	0.340	0.325	0.335	0.311	165,900
2024-03-11	0.335	0.335	0.325	0.335	0.311	183,200
2024-03-08	0.330	0.335	0.325	0.330	0.307	444,400
2024-03-07	0.330	0.335	0.330	0.330	0.307	200,000
2024-03-06	0.330	0.335	0.330	0.335	0.311	70,800
2024-03-05	0.330	0.335	0.325	0.335	0.311	198,400
2024-03-04	0.335	0.340	0.325	0.330	0.307	271,600
2024-03-01	0.330	0.335	0.330	0.330	0.307	827,100
2024-02-29	0.330	0.335	0.330	0.330	0.307	856,400
2024-02-28	0.335	0.340	0.330	0.330	0.307	410,200
2024-02-27	0.335	0.340	0.330	0.330	0.307	314,100
2024-02-26	0.345	0.345	0.330	0.335	0.311	1,429,100
2024-02-23	0.340	0.350	0.340	0.345	0.321	1,211,400

← NewerPage 11 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.