HeveaBoard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.460	0.465	0.460	0.465	0.408	321,000
2022-03-02	0.460	0.465	0.460	0.460	0.403	281,200
2022-03-01	0.470	0.470	0.460	0.465	0.408	923,700
2022-02-28	0.475	0.480	0.470	0.470	0.412	710,500
2022-02-25	0.480	0.480	0.475	0.475	0.417	428,900
2022-02-24	0.495	0.500	0.465	0.480	0.421	1,188,500
2022-02-23	0.480	0.500	0.480	0.490	0.430	531,300
2022-02-22	0.480	0.480	0.470	0.480	0.421	523,800
2022-02-21	0.490	0.495	0.485	0.485	0.425	1,037,500
2022-02-18	0.495	0.495	0.495	0.495	0.434	219,600
2022-02-17	0.500	0.500	0.495	0.495	0.434	642,300
2022-02-16	0.505	0.520	0.500	0.500	0.438	2,361,300
2022-02-15	0.500	0.505	0.490	0.500	0.438	701,900
2022-02-14	0.500	0.505	0.495	0.500	0.438	578,500
2022-02-11	0.485	0.500	0.480	0.500	0.438	640,100
2022-02-10	0.500	0.500	0.490	0.490	0.430	801,500
2022-02-09	0.505	0.505	0.500	0.500	0.438	1,107,700
2022-02-08	0.500	0.515	0.495	0.505	0.443	2,491,400
2022-02-07	0.480	0.495	0.480	0.495	0.434	965,200
2022-02-04	0.465	0.490	0.465	0.480	0.421	1,078,000
2022-02-03	0.460	0.470	0.460	0.470	0.412	142,900
2022-01-31	0.465	0.465	0.460	0.460	0.403	95,000
2022-01-28	0.460	0.470	0.460	0.465	0.408	301,400
2022-01-27	0.470	0.470	0.460	0.460	0.403	534,200
2022-01-26	0.465	0.475	0.465	0.470	0.412	339,700
2022-01-25	0.475	0.480	0.465	0.465	0.408	400,500
2022-01-24	0.475	0.480	0.470	0.480	0.421	315,300
2022-01-21	0.480	0.485	0.475	0.480	0.421	692,400
2022-01-20	0.460	0.480	0.455	0.480	0.421	419,000
2022-01-19	0.465	0.465	0.455	0.460	0.403	347,000
2022-01-17	0.465	0.465	0.460	0.460	0.403	216,500
2022-01-14	0.470	0.475	0.460	0.460	0.403	509,400
2022-01-13	0.470	0.480	0.470	0.470	0.412	517,000
2022-01-12	0.465	0.470	0.465	0.465	0.408	416,700
2022-01-11	0.480	0.480	0.470	0.470	0.412	984,700
2022-01-10	0.490	0.490	0.475	0.475	0.417	819,900
2022-01-07	0.470	0.485	0.470	0.485	0.425	2,227,700
2022-01-06	0.460	0.470	0.460	0.470	0.412	912,600
2022-01-05	0.460	0.470	0.460	0.465	0.408	1,500,600
2022-01-04	0.440	0.465	0.435	0.465	0.408	4,088,300
2022-01-03	0.430	0.440	0.430	0.435	0.381	652,200
2021-12-31	0.435	0.440	0.430	0.430	0.377	369,400
2021-12-30	0.435	0.440	0.430	0.440	0.386	358,200
2021-12-29	0.435	0.440	0.435	0.435	0.381	384,000
2021-12-28	0.440	0.440	0.430	0.435	0.381	743,000
2021-12-27	0.425	0.435	0.420	0.435	0.381	814,300
2021-12-24	0.440	0.440	0.420	0.425	0.373	709,200
2021-12-23	0.420	0.435	0.420	0.430	0.377	1,183,100
2021-12-22	0.430	0.430	0.420	0.420	0.368	520,900
2021-12-21	0.430	0.435	0.420	0.430	0.377	622,300
2021-12-20	0.430	0.430	0.425	0.425	0.373	200,200
2021-12-17	0.430	0.430	0.425	0.425	0.373	365,700
2021-12-16	0.435	0.435	0.420	0.435	0.381	748,800
2021-12-15	0.425	0.430	0.425	0.425	0.373	204,000
2021-12-14	0.425	0.430	0.415	0.430	0.377	239,500
2021-12-13	0.430	0.430	0.420	0.425	0.373	268,800
2021-12-10	0.420	0.440	0.415	0.420	0.368	845,600
2021-12-09	0.425	0.435	0.420	0.420	0.368	245,400
2021-12-08	0.420	0.430	0.420	0.425	0.373	266,500
2021-12-07	0.420	0.425	0.415	0.425	0.373	342,400

← NewerPage 20 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.