HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.435	0.440	0.430	0.430	0.386	136,600
2022-08-26	0.445	0.445	0.435	0.440	0.395	123,300
2022-08-25	0.435	0.445	0.435	0.440	0.395	220,800
2022-08-24	0.450	0.450	0.435	0.440	0.395	719,100
2022-08-23	0.445	0.460	0.445	0.450	0.404	880,900
2022-08-22	0.445	0.445	0.440	0.440	0.395	456,100
2022-08-19	0.450	0.455	0.445	0.445	0.399	614,400
2022-08-18	0.460	0.475	0.445	0.450	0.404	621,100
2022-08-17	0.470	0.475	0.460	0.460	0.413	412,200
2022-08-16	0.475	0.480	0.470	0.470	0.422	300,500
2022-08-15	0.460	0.480	0.460	0.480	0.431	817,400
2022-08-12	0.455	0.465	0.455	0.465	0.417	167,100
2022-08-11	0.460	0.470	0.460	0.460	0.413	159,300
2022-08-10	0.475	0.475	0.450	0.460	0.413	326,400
2022-08-09	0.480	0.485	0.460	0.475	0.426	500,900
2022-08-08	0.485	0.495	0.475	0.480	0.431	731,000
2022-08-05	0.460	0.490	0.460	0.480	0.431	927,000
2022-08-04	0.460	0.460	0.450	0.460	0.413	177,000
2022-08-03	0.450	0.460	0.445	0.445	0.399	63,300
2022-08-02	0.455	0.460	0.450	0.450	0.404	32,800
2022-08-01	0.450	0.465	0.445	0.460	0.413	164,300
2022-07-29	0.470	0.470	0.450	0.450	0.404	145,100
2022-07-28	0.460	0.465	0.455	0.465	0.417	153,700
2022-07-27	0.450	0.460	0.450	0.455	0.408	35,900
2022-07-26	0.450	0.460	0.450	0.450	0.404	65,000
2022-07-25	0.450	0.455	0.445	0.450	0.404	73,000
2022-07-22	0.455	0.455	0.450	0.455	0.408	92,000
2022-07-21	0.440	0.455	0.440	0.455	0.408	242,900
2022-07-20	0.440	0.440	0.435	0.435	0.390	154,200
2022-07-19	0.435	0.435	0.430	0.435	0.390	62,000
2022-07-18	0.435	0.435	0.435	0.435	0.390	59,200
2022-07-15	0.430	0.435	0.430	0.435	0.390	87,900
2022-07-14	0.435	0.435	0.430	0.430	0.386	138,400
2022-07-13	0.445	0.450	0.435	0.445	0.390	389,200
2022-07-12	0.435	0.440	0.435	0.435	0.381	249,900
2022-07-08	0.440	0.440	0.435	0.435	0.381	30,700
2022-07-07	0.435	0.440	0.435	0.435	0.381	101,800
2022-07-06	0.440	0.440	0.435	0.435	0.381	142,700
2022-07-05	0.440	0.440	0.435	0.435	0.381	101,500
2022-07-04	0.445	0.445	0.440	0.440	0.386	40,000
2022-07-01	0.450	0.450	0.445	0.445	0.390	42,900
2022-06-30	0.450	0.450	0.445	0.445	0.390	74,200
2022-06-29	0.445	0.445	0.445	0.445	0.390	39,900
2022-06-28	0.440	0.445	0.440	0.445	0.390	49,800
2022-06-27	0.435	0.440	0.435	0.440	0.386	80,500
2022-06-24	0.440	0.445	0.430	0.430	0.377	245,700
2022-06-23	0.450	0.450	0.435	0.435	0.381	640,300
2022-06-22	0.450	0.460	0.445	0.450	0.395	761,000
2022-06-21	0.435	0.450	0.435	0.450	0.395	336,700
2022-06-20	0.440	0.440	0.430	0.430	0.377	316,300
2022-06-17	0.450	0.450	0.430	0.440	0.386	661,200
2022-06-16	0.470	0.470	0.450	0.450	0.395	240,200
2022-06-15	0.460	0.465	0.455	0.460	0.403	263,700
2022-06-14	0.455	0.470	0.450	0.465	0.408	782,100
2022-06-13	0.480	0.480	0.455	0.455	0.399	1,810,600
2022-06-10	0.505	0.505	0.475	0.485	0.425	1,330,500
2022-06-09	0.530	0.530	0.500	0.505	0.443	579,600
2022-06-08	0.515	0.525	0.505	0.525	0.460	588,600
2022-06-07	0.510	0.520	0.510	0.515	0.452	219,300
2022-06-03	0.505	0.515	0.505	0.510	0.447	505,200

← NewerPage 18 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.