HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.340	0.340	0.335	0.340	0.316	101,700
2024-02-21	0.335	0.340	0.335	0.340	0.316	274,600
2024-02-20	0.335	0.340	0.335	0.340	0.316	127,800
2024-02-19	0.340	0.340	0.335	0.335	0.311	83,000
2024-02-16	0.330	0.340	0.330	0.335	0.311	180,400
2024-02-15	0.335	0.340	0.330	0.335	0.311	284,900
2024-02-14	0.335	0.345	0.335	0.335	0.311	448,800
2024-02-13	0.330	0.335	0.330	0.335	0.311	153,800
2024-02-09	0.330	0.335	0.330	0.330	0.307	204,500
2024-02-08	0.335	0.335	0.330	0.330	0.307	482,900
2024-02-07	0.340	0.340	0.335	0.335	0.311	153,500
2024-02-06	0.335	0.335	0.335	0.335	0.311	1,463,700
2024-02-05	0.340	0.340	0.335	0.340	0.316	84,100
2024-02-02	0.340	0.345	0.335	0.335	0.311	611,700
2024-01-31	0.345	0.345	0.340	0.345	0.321	525,200
2024-01-30	0.345	0.345	0.340	0.340	0.316	116,500
2024-01-29	0.350	0.350	0.340	0.340	0.316	149,400
2024-01-26	0.345	0.350	0.345	0.345	0.321	131,500
2024-01-24	0.350	0.350	0.345	0.345	0.321	351,400
2024-01-23	0.345	0.350	0.345	0.350	0.325	423,500
2024-01-22	0.340	0.350	0.340	0.345	0.321	212,600
2024-01-19	0.335	0.345	0.335	0.340	0.316	379,100
2024-01-18	0.345	0.350	0.335	0.340	0.316	993,100
2024-01-17	0.345	0.350	0.345	0.345	0.321	812,600
2024-01-16	0.350	0.350	0.345	0.345	0.321	1,173,700
2024-01-15	0.340	0.350	0.340	0.350	0.325	827,300
2024-01-12	0.345	0.345	0.345	0.345	0.321	10,200
2024-01-11	0.350	0.350	0.340	0.340	0.316	401,800
2024-01-10	0.355	0.355	0.345	0.345	0.321	450,200
2024-01-09	0.350	0.355	0.350	0.355	0.330	560,200
2024-01-08	0.350	0.355	0.345	0.350	0.325	757,700
2024-01-05	0.345	0.350	0.340	0.350	0.325	449,200
2024-01-04	0.340	0.350	0.340	0.340	0.316	762,000
2024-01-03	0.345	0.345	0.340	0.345	0.321	795,000
2024-01-02	0.350	0.350	0.340	0.345	0.321	947,100
2023-12-29	0.345	0.350	0.345	0.345	0.321	98,000
2023-12-28	0.345	0.350	0.345	0.350	0.325	215,300
2023-12-27	0.345	0.350	0.345	0.350	0.325	85,200
2023-12-26	0.350	0.350	0.345	0.345	0.321	253,700
2023-12-22	0.340	0.350	0.340	0.345	0.321	730,800
2023-12-21	0.335	0.340	0.335	0.340	0.316	48,600
2023-12-20	0.335	0.340	0.330	0.335	0.311	498,900
2023-12-19	0.335	0.335	0.335	0.335	0.311	130,000
2023-12-18	0.340	0.340	0.335	0.340	0.316	204,900
2023-12-15	0.335	0.340	0.335	0.340	0.316	115,100
2023-12-14	0.340	0.340	0.335	0.335	0.311	217,300
2023-12-13	0.340	0.340	0.335	0.335	0.311	199,500
2023-12-12	0.345	0.345	0.335	0.335	0.311	194,000
2023-12-11	0.335	0.345	0.335	0.340	0.316	137,100
2023-12-08	0.340	0.340	0.335	0.340	0.316	185,600
2023-12-07	0.335	0.340	0.335	0.335	0.311	60,900
2023-12-06	0.340	0.340	0.335	0.335	0.311	237,300
2023-12-05	0.335	0.340	0.335	0.340	0.316	147,200
2023-12-04	0.340	0.345	0.335	0.340	0.316	289,800
2023-12-01	0.340	0.345	0.340	0.345	0.321	255,400
2023-11-30	0.340	0.340	0.330	0.340	0.316	1,459,800
2023-11-29	0.350	0.350	0.340	0.340	0.316	1,274,000
2023-11-28	0.350	0.350	0.340	0.350	0.325	1,259,000
2023-11-27	0.350	0.355	0.350	0.350	0.325	193,600
2023-11-24	0.345	0.355	0.345	0.350	0.325	1,411,200

← NewerPage 12 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.