Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.700	0.700	0.680	0.695	0.609	1,234,000
2024-05-07	0.710	0.715	0.680	0.700	0.613	1,082,400
2024-05-06	0.710	0.730	0.700	0.710	0.622	1,457,200
2024-05-03	0.685	0.710	0.685	0.710	0.622	2,458,600
2024-05-02	0.685	0.690	0.680	0.685	0.600	853,400
2024-04-30	0.680	0.685	0.675	0.680	0.596	1,596,800
2024-04-29	0.680	0.680	0.670	0.680	0.596	582,800
2024-04-26	0.675	0.680	0.665	0.680	0.596	556,300
2024-04-25	0.675	0.675	0.660	0.675	0.591	548,600
2024-04-24	0.675	0.680	0.665	0.675	0.591	487,600
2024-04-23	0.675	0.675	0.665	0.675	0.591	578,500
2024-04-22	0.650	0.690	0.650	0.675	0.591	5,604,600
2024-04-19	0.640	0.645	0.630	0.645	0.565	1,275,300
2024-04-18	0.640	0.645	0.635	0.640	0.561	629,000
2024-04-17	0.640	0.645	0.635	0.645	0.565	338,700
2024-04-16	0.645	0.645	0.635	0.640	0.561	519,000
2024-04-15	0.650	0.650	0.640	0.645	0.565	1,063,600
2024-04-12	0.645	0.655	0.645	0.650	0.570	1,191,700
2024-04-09	0.650	0.650	0.645	0.645	0.565	141,400
2024-04-08	0.645	0.650	0.640	0.650	0.570	548,800
2024-04-05	0.645	0.645	0.640	0.645	0.565	648,100
2024-04-04	0.650	0.650	0.640	0.645	0.565	187,900
2024-04-03	0.645	0.645	0.640	0.640	0.561	561,800
2024-04-02	0.635	0.645	0.635	0.645	0.565	4,737,900
2024-04-01	0.635	0.640	0.635	0.635	0.556	294,700
2024-03-29	0.635	0.640	0.630	0.635	0.556	364,300
2024-03-27	0.625	0.630	0.625	0.630	0.552	82,100
2024-03-26	0.630	0.635	0.625	0.630	0.552	468,400
2024-03-25	0.615	0.630	0.615	0.625	0.548	614,700
2024-03-22	0.620	0.620	0.615	0.615	0.539	167,600
2024-03-21	0.615	0.625	0.615	0.620	0.543	228,900
2024-03-20	0.620	0.620	0.620	0.620	0.543	88,800
2024-03-19	0.620	0.625	0.615	0.620	0.543	40,100
2024-03-18	0.625	0.625	0.615	0.615	0.539	126,800
2024-03-15	0.625	0.625	0.620	0.625	0.548	322,500
2024-03-14	0.615	0.620	0.615	0.620	0.543	204,500
2024-03-13	0.615	0.630	0.615	0.620	0.543	224,100
2024-03-12	0.620	0.625	0.615	0.615	0.539	288,800
2024-03-11	0.625	0.625	0.620	0.620	0.543	561,100
2024-03-08	0.625	0.625	0.615	0.620	0.543	157,400
2024-03-07	0.620	0.625	0.615	0.615	0.539	653,500
2024-03-06	0.615	0.620	0.615	0.620	0.543	934,000
2024-03-05	0.620	0.620	0.600	0.615	0.539	2,852,800
2024-03-04	0.605	0.615	0.605	0.615	0.539	577,100
2024-03-01	0.625	0.625	0.610	0.615	0.539	797,500
2024-02-29	0.615	0.620	0.615	0.620	0.543	980,600
2024-02-28	0.620	0.620	0.605	0.610	0.535	1,501,200
2024-02-27	0.625	0.630	0.620	0.620	0.543	971,500
2024-02-26	0.630	0.630	0.625	0.630	0.552	197,200
2024-02-23	0.625	0.635	0.625	0.630	0.552	571,300
2024-02-22	0.630	0.630	0.625	0.630	0.552	343,600
2024-02-21	0.630	0.635	0.625	0.630	0.552	232,300
2024-02-20	0.630	0.635	0.625	0.630	0.552	1,094,100
2024-02-19	0.630	0.635	0.625	0.635	0.556	697,800
2024-02-16	0.630	0.630	0.625	0.630	0.552	1,225,900
2024-02-15	0.630	0.635	0.630	0.635	0.556	134,200
2024-02-14	0.635	0.635	0.630	0.630	0.552	536,600
2024-02-13	0.640	0.640	0.630	0.630	0.552	248,300
2024-02-09	0.635	0.640	0.630	0.640	0.561	314,200
2024-02-08	0.645	0.645	0.635	0.640	0.561	713,300

← NewerPage 11 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.