HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.330	0.335	0.330	0.330	0.307	235,300
2023-08-25	0.330	0.335	0.330	0.330	0.307	45,000
2023-08-24	0.330	0.335	0.330	0.335	0.311	192,000
2023-08-23	0.335	0.335	0.330	0.335	0.311	185,600
2023-08-22	0.330	0.335	0.330	0.335	0.311	384,900
2023-08-21	0.330	0.335	0.330	0.335	0.311	90,400
2023-08-18	0.335	0.335	0.330	0.335	0.311	271,200
2023-08-17	0.345	0.345	0.335	0.340	0.316	306,100
2023-08-16	0.330	0.345	0.330	0.345	0.321	942,800
2023-08-15	0.325	0.340	0.325	0.330	0.307	983,300
2023-08-14	0.325	0.330	0.325	0.325	0.302	254,600
2023-08-11	0.330	0.330	0.325	0.330	0.307	355,500
2023-08-10	0.325	0.330	0.325	0.330	0.307	204,600
2023-08-09	0.325	0.330	0.325	0.330	0.307	27,700
2023-08-07	0.330	0.330	0.325	0.325	0.302	25,700
2023-08-04	0.330	0.330	0.330	0.330	0.307	225,000
2023-08-03	0.330	0.330	0.325	0.330	0.307	33,000
2023-08-02	0.330	0.330	0.325	0.330	0.307	265,000
2023-08-01	0.330	0.330	0.330	0.330	0.307	139,200
2023-07-31	0.335	0.335	0.330	0.330	0.307	615,300
2023-07-28	0.335	0.335	0.335	0.335	0.311	385,100
2023-07-27	0.330	0.335	0.325	0.330	0.307	559,600
2023-07-26	0.330	0.335	0.330	0.335	0.311	123,500
2023-07-25	0.330	0.335	0.330	0.335	0.311	133,400
2023-07-24	0.335	0.335	0.325	0.325	0.302	516,100
2023-07-21	0.330	0.335	0.330	0.330	0.307	518,900
2023-07-20	0.335	0.335	0.330	0.335	0.311	187,500
2023-07-18	0.330	0.335	0.330	0.335	0.311	138,300
2023-07-17	0.330	0.330	0.330	0.330	0.307	52,500
2023-07-14	0.335	0.335	0.330	0.330	0.307	146,400
2023-07-13	0.335	0.335	0.330	0.330	0.307	241,000
2023-07-12	0.330	0.335	0.330	0.330	0.307	57,000
2023-07-11	0.330	0.335	0.325	0.330	0.307	184,600
2023-07-10	0.330	0.330	0.325	0.330	0.307	192,600
2023-07-07	0.330	0.330	0.325	0.330	0.307	242,400
2023-07-06	0.335	0.335	0.330	0.330	0.307	146,600
2023-07-05	0.340	0.340	0.325	0.335	0.311	106,400
2023-07-04	0.340	0.345	0.335	0.340	0.305	424,800
2023-07-03	0.345	0.345	0.340	0.345	0.310	173,000
2023-06-30	0.350	0.350	0.345	0.345	0.310	124,000
2023-06-28	0.345	0.355	0.345	0.350	0.314	976,900
2023-06-27	0.345	0.345	0.340	0.345	0.310	60,500
2023-06-26	0.340	0.340	0.340	0.340	0.305	12,900
2023-06-23	0.340	0.340	0.340	0.340	0.305	5,000
2023-06-22	0.340	0.345	0.340	0.345	0.310	52,300
2023-06-21	0.350	0.350	0.340	0.345	0.310	54,000
2023-06-20	0.350	0.350	0.345	0.345	0.310	51,400
2023-06-19	0.350	0.350	0.345	0.350	0.314	323,700
2023-06-16	0.350	0.350	0.345	0.345	0.310	60,400
2023-06-15	0.345	0.350	0.340	0.350	0.314	95,200
2023-06-14	0.340	0.345	0.335	0.345	0.310	191,900
2023-06-13	0.335	0.345	0.335	0.340	0.305	109,900
2023-06-12	0.340	0.345	0.340	0.340	0.305	169,500
2023-06-09	0.335	0.345	0.335	0.345	0.310	88,800
2023-06-08	0.335	0.335	0.335	0.335	0.301	523,000
2023-06-07	0.335	0.340	0.335	0.340	0.305	132,600
2023-06-06	0.340	0.340	0.335	0.340	0.305	127,400
2023-06-02	0.335	0.335	0.330	0.335	0.301	296,000
2023-06-01	0.335	0.335	0.330	0.330	0.296	78,000
2023-05-31	0.335	0.340	0.330	0.340	0.305	66,200

← NewerPage 14 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.