Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.500	0.515	0.500	0.515	0.515	741,200
2026-10-15	0.505	0.515	0.500	0.505	0.505	1,256,700
2026-10-14	0.510	0.510	0.500	0.510	0.510	451,700
2026-10-13	0.500	0.515	0.500	0.510	0.510	780,500
2026-10-12	0.500	0.515	0.500	0.510	0.510	548,700
2026-10-09	0.490	0.515	0.490	0.505	0.505	935,600
2026-10-08	0.495	0.495	0.490	0.495	0.495	202,500
2026-10-07	0.495	0.495	0.490	0.495	0.495	448,600
2026-10-06	0.480	0.500	0.475	0.490	0.490	1,642,500
2026-10-05	0.490	0.490	0.480	0.480	0.480	853,800
2026-10-02	0.490	0.490	0.485	0.490	0.490	1,241,300
2026-10-01	0.505	0.505	0.490	0.490	0.490	435,000
2026-09-30	0.500	0.510	0.495	0.505	0.505	996,000
2026-09-29	0.495	0.515	0.495	0.515	0.515	758,500
2026-09-28	0.505	0.510	0.480	0.510	0.510	400,900
2026-09-25	0.515	0.515	0.510	0.510	0.510	657,700
2026-09-24	0.520	0.520	0.515	0.520	0.520	647,200
2026-09-23	0.510	0.515	0.505	0.515	0.515	1,311,600
2026-09-22	0.510	0.515	0.500	0.515	0.515	1,641,200
2026-09-21	0.510	0.510	0.510	0.510	0.510	327,300
2026-09-18	0.510	0.510	0.505	0.510	0.510	240,000
2026-09-17	0.515	0.515	0.505	0.505	0.505	599,500
2026-09-16	0.515	0.515	0.515	0.515	0.515	0
2026-09-15	0.510	0.515	0.505	0.515	0.515	462,800
2026-09-14	0.500	0.510	0.500	0.510	0.510	372,900
2026-09-11	0.505	0.510	0.505	0.505	0.505	317,200
2026-09-10	0.515	0.515	0.500	0.510	0.510	855,200
2026-09-09	0.505	0.515	0.500	0.515	0.515	759,900
2026-09-08	0.510	0.520	0.510	0.510	0.498	816,500
2026-09-07	0.500	0.525	0.500	0.515	0.503	1,405,000
2026-09-04	0.500	0.505	0.500	0.505	0.493	133,700
2026-09-03	0.495	0.500	0.495	0.500	0.488	1,238,900
2026-09-02	0.490	0.495	0.490	0.495	0.483	174,000
2026-09-01	0.500	0.500	0.490	0.495	0.483	731,300
2026-08-28	0.490	0.500	0.480	0.500	0.488	871,300
2026-08-27	0.480	0.490	0.480	0.490	0.478	799,900
2026-08-26	0.480	0.485	0.480	0.480	0.469	448,600
2026-08-24	0.480	0.485	0.475	0.485	0.474	810,600
2026-08-21	0.460	0.480	0.455	0.480	0.469	722,300
2026-08-20	0.465	0.480	0.460	0.460	0.449	306,600
2026-08-19	0.455	0.455	0.455	0.455	0.444	2,000
2026-08-18	0.480	0.485	0.455	0.455	0.444	1,297,100
2026-08-17	0.480	0.480	0.475	0.480	0.469	206,800
2026-08-14	0.475	0.485	0.475	0.485	0.474	457,800
2026-08-13	0.475	0.475	0.470	0.475	0.464	14,000
2026-08-12	0.470	0.475	0.470	0.475	0.464	241,700
2026-08-11	0.465	0.470	0.465	0.470	0.459	406,900
2026-08-10	0.470	0.470	0.465	0.465	0.454	541,100
2026-08-07	0.470	0.470	0.455	0.470	0.459	13,297,900
2026-08-06	0.465	0.470	0.465	0.470	0.459	160,100
2026-08-05	0.465	0.465	0.465	0.465	0.454	260,200
2026-08-04	0.465	0.465	0.465	0.465	0.454	2,377,400
2026-08-03	0.460	0.465	0.460	0.465	0.454	273,400
2026-07-31	0.460	0.465	0.460	0.460	0.449	557,800
2026-07-30	0.465	0.465	0.460	0.460	0.449	176,500
2026-07-29	0.455	0.470	0.455	0.465	0.454	549,700
2026-07-28	0.455	0.460	0.455	0.455	0.444	921,600
2026-07-27	0.455	0.455	0.450	0.455	0.444	346,200
2026-07-24	0.455	0.460	0.455	0.455	0.444	451,800
2026-07-23	0.455	0.460	0.455	0.455	0.444	223,300

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0121 MYR
2026-02-10	0.0113 MYR
2025-09-12	0.0105 MYR
2025-02-10	0.0125 MYR
2024-09-19	0.0190 MYR
2024-02-08	0.0230 MYR
2023-09-15	0.0270 MYR
2023-01-25	0.0530 MYR
2022-09-12	0.0270 MYR
2022-02-14	0.0253 MYR
2021-02-15	0.0090 MYR
2020-03-11	0.0200 MYR
2019-12-11	0.0184 MYR
2019-09-12	0.0200 MYR
2019-06-10	0.0193 MYR
2019-03-13	0.0231 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.