HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.330	0.335	0.330	0.335	0.301	246,900
2023-05-29	0.335	0.340	0.335	0.335	0.301	82,700
2023-05-26	0.335	0.340	0.335	0.335	0.301	475,200
2023-05-25	0.340	0.350	0.335	0.340	0.305	324,500
2023-05-24	0.345	0.345	0.335	0.340	0.305	302,500
2023-05-23	0.340	0.350	0.340	0.345	0.310	209,100
2023-05-22	0.350	0.350	0.340	0.345	0.310	974,200
2023-05-19	0.360	0.365	0.360	0.360	0.323	189,900
2023-05-18	0.360	0.360	0.355	0.355	0.319	118,800
2023-05-17	0.360	0.360	0.355	0.355	0.319	53,000
2023-05-16	0.365	0.365	0.355	0.355	0.319	186,700
2023-05-15	0.360	0.370	0.355	0.360	0.323	63,800
2023-05-12	0.370	0.370	0.360	0.360	0.323	59,000
2023-05-11	0.360	0.360	0.360	0.360	0.323	20,000
2023-05-10	0.360	0.365	0.355	0.365	0.327	77,600
2023-05-09	0.365	0.365	0.360	0.360	0.323	281,100
2023-05-08	0.355	0.370	0.355	0.360	0.323	603,500
2023-05-05	0.350	0.355	0.350	0.355	0.319	12,500
2023-05-03	0.350	0.355	0.350	0.350	0.314	76,000
2023-05-02	0.345	0.355	0.345	0.350	0.314	77,000
2023-04-28	0.350	0.355	0.350	0.350	0.314	63,700
2023-04-27	0.345	0.355	0.345	0.350	0.314	43,000
2023-04-26	0.350	0.355	0.350	0.355	0.319	144,000
2023-04-25	0.350	0.355	0.350	0.355	0.319	422,800
2023-04-20	0.345	0.350	0.340	0.350	0.314	345,000
2023-04-19	0.350	0.350	0.345	0.345	0.310	123,800
2023-04-18	0.350	0.350	0.345	0.350	0.314	249,400
2023-04-17	0.345	0.350	0.345	0.345	0.310	153,200
2023-04-14	0.345	0.350	0.345	0.350	0.314	140,000
2023-04-13	0.345	0.350	0.345	0.350	0.314	186,000
2023-04-12	0.345	0.355	0.345	0.350	0.314	123,700
2023-04-11	0.350	0.355	0.345	0.355	0.319	206,800
2023-04-10	0.340	0.350	0.340	0.345	0.310	440,300
2023-04-07	0.345	0.345	0.340	0.345	0.310	41,500
2023-04-06	0.340	0.345	0.340	0.345	0.310	27,500
2023-04-05	0.340	0.345	0.340	0.345	0.310	38,400
2023-04-04	0.340	0.345	0.340	0.340	0.305	69,100
2023-04-03	0.345	0.345	0.340	0.340	0.305	121,000
2023-03-31	0.340	0.345	0.335	0.345	0.310	87,500
2023-03-30	0.340	0.340	0.335	0.340	0.305	362,000
2023-03-29	0.335	0.340	0.335	0.340	0.305	70,900
2023-03-28	0.335	0.335	0.330	0.335	0.301	84,200
2023-03-27	0.330	0.335	0.330	0.335	0.301	121,600
2023-03-24	0.335	0.335	0.330	0.330	0.296	181,000
2023-03-23	0.335	0.340	0.330	0.340	0.305	387,100
2023-03-22	0.340	0.340	0.335	0.335	0.301	303,000
2023-03-21	0.335	0.340	0.330	0.340	0.305	38,400
2023-03-20	0.340	0.340	0.335	0.340	0.305	139,600
2023-03-17	0.330	0.340	0.330	0.340	0.305	62,000
2023-03-16	0.330	0.335	0.330	0.330	0.296	464,600
2023-03-15	0.330	0.335	0.330	0.335	0.301	187,900
2023-03-14	0.335	0.335	0.330	0.330	0.296	505,100
2023-03-13	0.340	0.340	0.335	0.340	0.305	632,500
2023-03-10	0.340	0.350	0.340	0.345	0.310	809,700
2023-03-09	0.345	0.345	0.340	0.345	0.310	599,000
2023-03-08	0.345	0.350	0.345	0.345	0.310	360,500
2023-03-07	0.350	0.355	0.345	0.350	0.314	321,100
2023-03-06	0.350	0.350	0.345	0.350	0.314	154,000
2023-03-03	0.350	0.355	0.350	0.355	0.319	422,100
2023-03-02	0.345	0.355	0.345	0.355	0.319	293,400

← NewerPage 15 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.