HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.345	0.350	0.340	0.345	0.310	124,300
2022-11-25	0.355	0.355	0.345	0.345	0.310	383,800
2022-11-24	0.345	0.355	0.345	0.355	0.319	586,900
2022-11-23	0.345	0.345	0.340	0.345	0.310	222,700
2022-11-22	0.340	0.355	0.340	0.345	0.310	262,400
2022-11-21	0.350	0.350	0.335	0.345	0.310	1,373,900
2022-11-17	0.360	0.370	0.355	0.370	0.332	321,300
2022-11-16	0.365	0.365	0.355	0.355	0.319	785,800
2022-11-15	0.370	0.375	0.365	0.365	0.327	1,496,800
2022-11-14	0.375	0.375	0.365	0.370	0.332	113,500
2022-11-11	0.370	0.375	0.360	0.365	0.327	701,000
2022-11-10	0.365	0.365	0.360	0.365	0.327	236,400
2022-11-09	0.365	0.365	0.360	0.365	0.327	336,400
2022-11-08	0.365	0.365	0.365	0.365	0.327	205,100
2022-11-07	0.365	0.365	0.365	0.365	0.327	78,900
2022-11-04	0.360	0.370	0.360	0.365	0.327	651,200
2022-11-03	0.380	0.380	0.365	0.365	0.327	524,700
2022-11-02	0.375	0.375	0.370	0.375	0.336	336,600
2022-11-01	0.365	0.375	0.365	0.370	0.332	280,700
2022-10-31	0.370	0.370	0.360	0.360	0.323	640,000
2022-10-28	0.370	0.370	0.365	0.370	0.332	29,800
2022-10-27	0.370	0.375	0.365	0.370	0.332	254,700
2022-10-26	0.360	0.365	0.360	0.365	0.327	49,100
2022-10-25	0.370	0.370	0.360	0.360	0.323	78,200
2022-10-21	0.375	0.375	0.360	0.360	0.323	509,200
2022-10-20	0.380	0.380	0.365	0.370	0.332	129,600
2022-10-19	0.365	0.385	0.365	0.370	0.332	944,100
2022-10-18	0.375	0.380	0.365	0.365	0.327	116,000
2022-10-17	0.385	0.385	0.370	0.375	0.336	83,500
2022-10-14	0.360	0.385	0.360	0.385	0.345	250,200
2022-10-13	0.360	0.360	0.355	0.360	0.323	52,300
2022-10-12	0.360	0.360	0.355	0.360	0.323	189,400
2022-10-11	0.365	0.370	0.360	0.360	0.323	541,100
2022-10-07	0.370	0.370	0.360	0.370	0.332	173,400
2022-10-06	0.360	0.370	0.360	0.365	0.327	147,100
2022-10-05	0.375	0.375	0.360	0.360	0.323	463,900
2022-10-04	0.355	0.375	0.355	0.365	0.327	542,800
2022-10-03	0.365	0.370	0.355	0.355	0.319	666,500
2022-09-30	0.385	0.385	0.360	0.365	0.327	1,830,900
2022-09-29	0.400	0.400	0.380	0.385	0.345	1,508,300
2022-09-28	0.400	0.405	0.395	0.405	0.363	151,000
2022-09-27	0.405	0.405	0.395	0.405	0.363	542,600
2022-09-26	0.430	0.430	0.405	0.405	0.363	1,826,700
2022-09-23	0.435	0.435	0.430	0.430	0.386	32,700
2022-09-22	0.435	0.445	0.435	0.435	0.390	1,012,500
2022-09-21	0.445	0.445	0.430	0.430	0.386	226,400
2022-09-20	0.440	0.445	0.435	0.440	0.395	79,400
2022-09-19	0.440	0.445	0.435	0.440	0.395	36,400
2022-09-15	0.445	0.445	0.440	0.440	0.395	83,100
2022-09-14	0.435	0.440	0.430	0.440	0.395	206,900
2022-09-13	0.445	0.450	0.435	0.440	0.395	334,400
2022-09-12	0.445	0.450	0.440	0.450	0.404	633,400
2022-09-09	0.440	0.445	0.435	0.440	0.395	487,100
2022-09-08	0.445	0.445	0.440	0.440	0.395	113,400
2022-09-07	0.440	0.445	0.440	0.440	0.395	278,700
2022-09-06	0.445	0.445	0.440	0.445	0.399	117,200
2022-09-05	0.440	0.445	0.440	0.445	0.399	213,800
2022-09-02	0.435	0.435	0.430	0.430	0.386	138,200
2022-09-01	0.435	0.445	0.430	0.430	0.386	33,700
2022-08-30	0.440	0.440	0.430	0.435	0.390	118,300

← NewerPage 17 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.