HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.505	0.510	0.505	0.505	0.443	104,600
2022-06-01	0.515	0.515	0.505	0.505	0.443	848,900
2022-05-31	0.525	0.525	0.510	0.515	0.452	274,500
2022-05-30	0.530	0.530	0.510	0.515	0.452	376,300
2022-05-27	0.510	0.520	0.500	0.515	0.452	572,900
2022-05-26	0.520	0.525	0.505	0.510	0.447	1,025,000
2022-05-25	0.535	0.545	0.520	0.520	0.456	1,117,500
2022-05-24	0.560	0.560	0.530	0.535	0.469	1,167,900
2022-05-23	0.565	0.570	0.550	0.560	0.491	1,690,900
2022-05-20	0.535	0.565	0.535	0.565	0.495	4,037,600
2022-05-19	0.520	0.540	0.520	0.535	0.469	481,700
2022-05-18	0.540	0.545	0.520	0.525	0.460	493,400
2022-05-17	0.525	0.545	0.510	0.535	0.469	1,284,400
2022-05-13	0.510	0.525	0.500	0.525	0.460	1,384,900
2022-05-12	0.550	0.550	0.510	0.515	0.452	1,335,600
2022-05-11	0.525	0.550	0.525	0.550	0.482	1,981,600
2022-05-10	0.525	0.525	0.515	0.525	0.460	1,728,600
2022-05-09	0.550	0.550	0.530	0.530	0.465	1,873,100
2022-05-06	0.560	0.570	0.550	0.550	0.482	1,457,800
2022-05-05	0.575	0.590	0.570	0.575	0.504	624,100
2022-04-29	0.580	0.585	0.570	0.575	0.504	911,900
2022-04-28	0.580	0.585	0.575	0.580	0.509	908,400
2022-04-27	0.575	0.590	0.560	0.570	0.500	1,734,000
2022-04-26	0.595	0.600	0.570	0.575	0.504	2,597,400
2022-04-25	0.575	0.605	0.550	0.590	0.517	6,346,000
2022-04-22	0.580	0.585	0.575	0.575	0.504	2,046,100
2022-04-21	0.570	0.595	0.570	0.585	0.513	9,224,400
2022-04-20	0.550	0.575	0.550	0.570	0.500	4,236,500
2022-04-18	0.545	0.555	0.540	0.550	0.482	1,332,000
2022-04-15	0.555	0.555	0.540	0.545	0.478	1,545,800
2022-04-14	0.565	0.565	0.550	0.555	0.487	2,639,500
2022-04-13	0.525	0.555	0.525	0.555	0.487	3,390,100
2022-04-12	0.535	0.535	0.520	0.525	0.460	1,037,200
2022-04-11	0.535	0.550	0.535	0.535	0.469	2,126,900
2022-04-08	0.535	0.535	0.525	0.535	0.469	681,100
2022-04-07	0.510	0.540	0.500	0.535	0.469	2,348,000
2022-04-06	0.545	0.555	0.510	0.510	0.447	4,350,100
2022-04-05	0.555	0.555	0.540	0.545	0.478	1,630,100
2022-04-04	0.540	0.555	0.535	0.550	0.482	3,720,000
2022-04-01	0.540	0.560	0.530	0.540	0.474	5,316,500
2022-03-31	0.500	0.540	0.500	0.540	0.474	6,737,400
2022-03-30	0.480	0.505	0.480	0.500	0.438	1,106,200
2022-03-29	0.490	0.490	0.470	0.475	0.417	810,000
2022-03-28	0.495	0.500	0.485	0.485	0.425	480,500
2022-03-25	0.505	0.520	0.490	0.495	0.434	2,957,500
2022-03-24	0.485	0.505	0.485	0.505	0.443	1,137,000
2022-03-23	0.490	0.500	0.485	0.495	0.434	351,000
2022-03-22	0.490	0.500	0.475	0.490	0.430	1,113,700
2022-03-21	0.455	0.495	0.455	0.495	0.434	2,449,000
2022-03-18	0.450	0.455	0.445	0.450	0.395	284,500
2022-03-17	0.445	0.455	0.445	0.450	0.395	139,500
2022-03-16	0.445	0.455	0.445	0.450	0.395	121,900
2022-03-15	0.450	0.455	0.450	0.450	0.395	739,000
2022-03-14	0.465	0.465	0.445	0.450	0.395	380,500
2022-03-11	0.450	0.460	0.450	0.450	0.395	169,400
2022-03-10	0.465	0.465	0.455	0.455	0.399	72,900
2022-03-09	0.445	0.455	0.445	0.455	0.399	737,000
2022-03-08	0.440	0.450	0.440	0.445	0.390	745,700
2022-03-07	0.460	0.460	0.440	0.440	0.386	933,800
2022-03-04	0.465	0.470	0.460	0.460	0.403	1,062,200

← NewerPage 19 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.