HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.360	0.365	0.345	0.345	0.321	3,121,500
2023-11-22	0.370	0.370	0.365	0.365	0.339	718,100
2023-11-21	0.380	0.380	0.360	0.365	0.339	2,086,400
2023-11-20	0.360	0.380	0.360	0.375	0.349	2,977,300
2023-11-17	0.350	0.370	0.350	0.365	0.339	4,360,600
2023-11-16	0.350	0.355	0.345	0.350	0.325	699,500
2023-11-15	0.355	0.355	0.350	0.350	0.325	685,200
2023-11-14	0.345	0.360	0.345	0.355	0.330	2,685,300
2023-11-10	0.345	0.345	0.340	0.345	0.321	298,400
2023-11-09	0.340	0.350	0.340	0.350	0.325	443,000
2023-11-08	0.340	0.345	0.340	0.345	0.321	189,000
2023-11-07	0.345	0.345	0.340	0.340	0.316	150,500
2023-11-06	0.345	0.345	0.340	0.345	0.321	171,600
2023-11-03	0.345	0.350	0.340	0.340	0.316	455,900
2023-11-02	0.345	0.350	0.345	0.350	0.325	215,600
2023-11-01	0.350	0.350	0.340	0.340	0.316	831,000
2023-10-31	0.355	0.360	0.350	0.355	0.330	1,835,200
2023-10-30	0.350	0.355	0.350	0.355	0.330	527,400
2023-10-27	0.345	0.350	0.340	0.345	0.321	454,500
2023-10-26	0.345	0.350	0.340	0.345	0.321	383,800
2023-10-25	0.340	0.355	0.340	0.350	0.325	1,153,200
2023-10-24	0.335	0.345	0.335	0.345	0.321	498,200
2023-10-23	0.335	0.335	0.335	0.335	0.311	627,300
2023-10-20	0.340	0.345	0.335	0.335	0.311	351,500
2023-10-19	0.335	0.340	0.335	0.340	0.316	1,095,400
2023-10-18	0.335	0.335	0.330	0.335	0.311	429,000
2023-10-17	0.335	0.335	0.330	0.335	0.311	297,500
2023-10-16	0.340	0.345	0.335	0.335	0.311	699,000
2023-10-13	0.340	0.340	0.335	0.340	0.316	264,300
2023-10-12	0.330	0.345	0.330	0.340	0.316	1,235,200
2023-10-11	0.335	0.335	0.330	0.335	0.311	600,300
2023-10-10	0.340	0.340	0.335	0.335	0.311	111,500
2023-10-09	0.340	0.340	0.335	0.335	0.311	350,500
2023-10-06	0.335	0.340	0.335	0.340	0.316	563,900
2023-10-05	0.340	0.350	0.335	0.335	0.311	1,767,800
2023-10-04	0.345	0.345	0.345	0.345	0.321	153,100
2023-10-03	0.345	0.350	0.345	0.345	0.321	208,700
2023-10-02	0.355	0.355	0.345	0.345	0.321	606,500
2023-09-29	0.350	0.350	0.345	0.350	0.325	179,500
2023-09-27	0.350	0.355	0.350	0.355	0.330	485,000
2023-09-26	0.340	0.360	0.340	0.350	0.325	1,669,600
2023-09-25	0.340	0.340	0.335	0.340	0.316	339,400
2023-09-22	0.340	0.340	0.340	0.340	0.316	140,000
2023-09-21	0.340	0.350	0.340	0.340	0.316	210,000
2023-09-20	0.340	0.345	0.340	0.345	0.321	666,800
2023-09-19	0.345	0.345	0.340	0.340	0.316	136,400
2023-09-18	0.340	0.345	0.340	0.340	0.316	77,400
2023-09-15	0.345	0.350	0.340	0.340	0.316	226,700
2023-09-14	0.345	0.345	0.340	0.345	0.321	292,400
2023-09-13	0.345	0.350	0.345	0.345	0.321	471,200
2023-09-12	0.345	0.350	0.345	0.345	0.321	101,900
2023-09-11	0.350	0.355	0.345	0.345	0.321	166,300
2023-09-08	0.350	0.355	0.340	0.350	0.325	725,300
2023-09-07	0.350	0.355	0.345	0.350	0.325	830,700
2023-09-06	0.345	0.350	0.340	0.345	0.321	484,400
2023-09-05	0.340	0.345	0.335	0.345	0.321	708,000
2023-09-04	0.330	0.340	0.330	0.335	0.311	578,200
2023-09-01	0.330	0.335	0.330	0.330	0.307	438,100
2023-08-30	0.335	0.335	0.330	0.330	0.307	262,000
2023-08-29	0.330	0.335	0.330	0.330	0.307	438,000

← NewerPage 13 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.