HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.340	0.350	0.340	0.345	0.310	459,900
2023-02-28	0.345	0.350	0.345	0.345	0.310	612,700
2023-02-27	0.360	0.360	0.345	0.350	0.314	316,400
2023-02-24	0.355	0.360	0.355	0.360	0.323	554,900
2023-02-23	0.345	0.350	0.345	0.345	0.310	313,700
2023-02-22	0.345	0.350	0.345	0.345	0.310	424,700
2023-02-21	0.360	0.360	0.340	0.350	0.314	2,278,400
2023-02-20	0.375	0.375	0.365	0.365	0.327	412,500
2023-02-17	0.380	0.385	0.375	0.375	0.336	322,800
2023-02-16	0.385	0.385	0.380	0.385	0.345	405,700
2023-02-15	0.380	0.385	0.380	0.380	0.341	504,000
2023-02-14	0.380	0.380	0.375	0.380	0.341	137,500
2023-02-13	0.380	0.380	0.370	0.375	0.336	448,000
2023-02-10	0.385	0.390	0.380	0.385	0.345	280,400
2023-02-09	0.370	0.380	0.370	0.380	0.341	436,100
2023-02-08	0.375	0.375	0.370	0.370	0.332	537,100
2023-02-07	0.375	0.380	0.370	0.375	0.336	638,000
2023-02-03	0.380	0.380	0.370	0.375	0.336	625,000
2023-02-02	0.375	0.380	0.370	0.380	0.341	736,600
2023-01-31	0.390	0.390	0.370	0.370	0.332	2,755,500
2023-01-30	0.380	0.400	0.380	0.390	0.350	3,049,500
2023-01-27	0.360	0.375	0.360	0.375	0.336	1,468,600
2023-01-26	0.350	0.360	0.350	0.355	0.319	739,000
2023-01-25	0.350	0.350	0.345	0.350	0.314	912,100
2023-01-20	0.350	0.350	0.350	0.350	0.314	121,500
2023-01-19	0.350	0.350	0.345	0.345	0.310	56,000
2023-01-18	0.350	0.350	0.345	0.350	0.314	585,500
2023-01-17	0.345	0.355	0.345	0.350	0.314	603,600
2023-01-16	0.350	0.350	0.345	0.350	0.314	112,100
2023-01-13	0.345	0.350	0.345	0.350	0.314	108,400
2023-01-12	0.345	0.350	0.340	0.350	0.314	383,000
2023-01-11	0.350	0.350	0.340	0.345	0.310	2,111,900
2023-01-10	0.350	0.355	0.345	0.350	0.314	519,600
2023-01-09	0.350	0.350	0.345	0.350	0.314	707,100
2023-01-06	0.350	0.350	0.345	0.350	0.314	173,500
2023-01-05	0.345	0.350	0.345	0.350	0.314	378,500
2023-01-04	0.350	0.350	0.345	0.345	0.310	360,000
2023-01-03	0.350	0.355	0.350	0.350	0.314	50,100
2022-12-30	0.350	0.355	0.345	0.350	0.314	408,400
2022-12-29	0.345	0.350	0.345	0.350	0.314	55,100
2022-12-28	0.345	0.350	0.345	0.345	0.310	70,000
2022-12-27	0.345	0.355	0.345	0.355	0.319	112,400
2022-12-23	0.340	0.345	0.340	0.345	0.310	103,500
2022-12-22	0.345	0.345	0.335	0.340	0.305	693,500
2022-12-21	0.350	0.350	0.340	0.345	0.310	275,300
2022-12-20	0.345	0.350	0.345	0.350	0.314	583,600
2022-12-19	0.345	0.350	0.345	0.345	0.310	362,000
2022-12-16	0.350	0.350	0.345	0.350	0.314	33,800
2022-12-15	0.355	0.355	0.345	0.355	0.319	876,700
2022-12-14	0.350	0.360	0.350	0.360	0.323	528,500
2022-12-13	0.355	0.355	0.350	0.350	0.314	270,900
2022-12-12	0.355	0.360	0.350	0.350	0.314	644,900
2022-12-09	0.355	0.365	0.350	0.360	0.323	899,600
2022-12-08	0.355	0.355	0.350	0.355	0.319	41,400
2022-12-07	0.355	0.355	0.350	0.355	0.319	720,000
2022-12-06	0.365	0.365	0.350	0.350	0.314	1,330,300
2022-12-05	0.350	0.365	0.345	0.360	0.323	1,408,500
2022-12-02	0.350	0.355	0.345	0.350	0.314	1,186,000
2022-12-01	0.345	0.350	0.340	0.350	0.314	803,200
2022-11-30	0.345	0.345	0.335	0.340	0.305	1,467,600

← NewerPage 16 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.