Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.530	0.530	0.520	0.525	0.460	1,152,500
2024-08-05	0.550	0.550	0.530	0.530	0.464	1,706,700
2024-08-02	0.560	0.560	0.550	0.555	0.486	1,089,400
2024-08-01	0.565	0.565	0.555	0.560	0.491	1,287,700
2024-07-31	0.565	0.575	0.565	0.565	0.495	292,800
2024-07-30	0.570	0.580	0.565	0.570	0.499	520,100
2024-07-29	0.580	0.580	0.575	0.575	0.504	1,960,500
2024-07-26	0.590	0.590	0.575	0.580	0.508	3,350,300
2024-07-25	0.575	0.590	0.570	0.590	0.517	4,399,000
2024-07-24	0.575	0.575	0.565	0.575	0.504	3,809,100
2024-07-23	0.575	0.580	0.570	0.575	0.504	6,372,200
2024-07-22	0.595	0.595	0.575	0.575	0.504	5,852,000
2024-07-19	0.585	0.595	0.585	0.595	0.521	143,600
2024-07-18	0.585	0.585	0.580	0.585	0.513	446,700
2024-07-17	0.585	0.590	0.575	0.585	0.513	2,542,400
2024-07-16	0.600	0.600	0.585	0.585	0.513	2,261,500
2024-07-15	0.600	0.600	0.595	0.600	0.526	508,500
2024-07-12	0.595	0.600	0.590	0.595	0.521	535,200
2024-07-11	0.600	0.600	0.590	0.595	0.521	158,900
2024-07-10	0.595	0.600	0.590	0.600	0.526	231,100
2024-07-09	0.595	0.595	0.590	0.590	0.517	163,400
2024-07-05	0.590	0.600	0.590	0.590	0.517	749,200
2024-07-04	0.595	0.600	0.590	0.590	0.517	289,900
2024-07-03	0.590	0.595	0.590	0.595	0.521	460,300
2024-07-02	0.595	0.600	0.590	0.590	0.517	264,000
2024-07-01	0.600	0.600	0.590	0.595	0.521	574,800
2024-06-28	0.605	0.605	0.590	0.595	0.521	1,135,800
2024-06-27	0.600	0.605	0.595	0.605	0.530	682,500
2024-06-26	0.600	0.600	0.595	0.595	0.521	641,600
2024-06-25	0.600	0.600	0.595	0.600	0.526	932,500
2024-06-24	0.600	0.605	0.595	0.600	0.526	1,180,200
2024-06-21	0.600	0.605	0.595	0.600	0.526	260,300
2024-06-20	0.605	0.610	0.595	0.600	0.526	1,547,700
2024-06-19	0.600	0.605	0.600	0.600	0.526	724,500
2024-06-18	0.610	0.610	0.600	0.605	0.530	3,387,700
2024-06-14	0.625	0.630	0.600	0.610	0.535	6,587,900
2024-06-13	0.640	0.640	0.620	0.620	0.543	4,673,100
2024-06-12	0.650	0.650	0.635	0.635	0.556	2,202,600
2024-06-11	0.655	0.660	0.645	0.660	0.578	1,905,400
2024-06-10	0.640	0.650	0.640	0.650	0.570	888,700
2024-06-07	0.650	0.650	0.640	0.640	0.561	507,100
2024-06-06	0.635	0.650	0.635	0.650	0.570	386,500
2024-06-05	0.640	0.640	0.635	0.635	0.556	596,900
2024-06-04	0.630	0.640	0.630	0.640	0.561	113,200
2024-05-31	0.630	0.640	0.630	0.640	0.561	412,700
2024-05-30	0.640	0.645	0.630	0.630	0.552	2,653,600
2024-05-29	0.650	0.650	0.635	0.635	0.556	543,100
2024-05-28	0.665	0.665	0.650	0.650	0.570	796,500
2024-05-27	0.670	0.670	0.665	0.670	0.587	601,300
2024-05-24	0.685	0.685	0.650	0.670	0.587	3,639,500
2024-05-23	0.700	0.720	0.695	0.720	0.631	1,032,400
2024-05-21	0.695	0.700	0.690	0.700	0.613	756,000
2024-05-20	0.690	0.700	0.685	0.695	0.609	1,220,200
2024-05-17	0.685	0.690	0.685	0.690	0.605	375,700
2024-05-16	0.695	0.695	0.680	0.685	0.600	295,000
2024-05-15	0.685	0.695	0.685	0.695	0.609	1,643,700
2024-05-14	0.685	0.695	0.685	0.685	0.600	325,900
2024-05-13	0.695	0.700	0.685	0.695	0.609	1,164,800
2024-05-10	0.695	0.695	0.680	0.690	0.605	624,600
2024-05-09	0.700	0.700	0.675	0.690	0.605	1,370,700

← NewerPage 10 of 21 · 1,223 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.