Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.650	0.660	0.650	0.655	0.554	548,700
2024-02-06	0.655	0.660	0.655	0.655	0.554	491,500
2024-02-05	0.655	0.655	0.650	0.655	0.554	542,200
2024-02-02	0.655	0.655	0.650	0.655	0.554	731,100
2024-01-31	0.655	0.655	0.650	0.650	0.550	2,567,900
2024-01-30	0.665	0.665	0.655	0.655	0.554	929,500
2024-01-29	0.660	0.665	0.655	0.660	0.558	620,600
2024-01-26	0.665	0.665	0.650	0.655	0.554	1,972,700
2024-01-24	0.655	0.665	0.655	0.660	0.558	859,600
2024-01-23	0.655	0.655	0.650	0.655	0.554	5,137,300
2024-01-22	0.660	0.660	0.650	0.650	0.550	115,200
2024-01-19	0.655	0.660	0.650	0.655	0.554	159,500
2024-01-18	0.665	0.665	0.655	0.660	0.558	566,800
2024-01-17	0.665	0.665	0.655	0.655	0.554	369,100
2024-01-16	0.660	0.665	0.660	0.665	0.562	579,600
2024-01-15	0.655	0.665	0.650	0.665	0.562	1,061,200
2024-01-12	0.655	0.665	0.650	0.655	0.554	897,700
2024-01-11	0.660	0.665	0.655	0.655	0.554	786,200
2024-01-10	0.665	0.665	0.650	0.655	0.554	701,500
2024-01-09	0.670	0.670	0.660	0.665	0.562	273,100
2024-01-08	0.660	0.670	0.660	0.665	0.562	457,600
2024-01-05	0.660	0.660	0.655	0.660	0.558	470,400
2024-01-04	0.655	0.660	0.650	0.655	0.554	171,900
2024-01-03	0.650	0.655	0.650	0.655	0.554	142,900
2024-01-02	0.650	0.655	0.650	0.650	0.550	225,200
2023-12-29	0.650	0.650	0.645	0.650	0.550	169,300
2023-12-28	0.650	0.650	0.650	0.650	0.550	175,700
2023-12-27	0.650	0.655	0.650	0.650	0.550	487,200
2023-12-26	0.645	0.660	0.645	0.650	0.550	238,300
2023-12-22	0.645	0.650	0.640	0.645	0.545	417,100
2023-12-21	0.645	0.660	0.645	0.645	0.545	590,900
2023-12-20	0.650	0.665	0.650	0.655	0.554	403,300
2023-12-19	0.650	0.655	0.650	0.650	0.550	215,300
2023-12-18	0.650	0.660	0.650	0.650	0.550	817,700
2023-12-15	0.635	0.655	0.630	0.655	0.554	477,800
2023-12-14	0.670	0.670	0.635	0.635	0.537	2,933,000
2023-12-13	0.655	0.660	0.650	0.660	0.558	868,800
2023-12-12	0.655	0.665	0.650	0.650	0.550	682,500
2023-12-11	0.650	0.670	0.650	0.660	0.558	909,400
2023-12-08	0.650	0.660	0.650	0.650	0.550	1,996,900
2023-12-07	0.700	0.700	0.630	0.645	0.545	4,868,300
2023-12-06	0.625	0.635	0.625	0.630	0.533	183,100
2023-12-05	0.625	0.635	0.620	0.625	0.528	815,100
2023-12-04	0.620	0.625	0.620	0.625	0.528	284,900
2023-12-01	0.620	0.620	0.615	0.620	0.524	180,200
2023-11-30	0.610	0.620	0.610	0.615	0.520	760,200
2023-11-29	0.620	0.630	0.610	0.610	0.516	3,149,500
2023-11-28	0.615	0.620	0.615	0.615	0.520	214,100
2023-11-27	0.620	0.620	0.610	0.615	0.520	256,000
2023-11-24	0.620	0.620	0.610	0.610	0.516	298,800
2023-11-23	0.605	0.620	0.605	0.615	0.520	622,500
2023-11-22	0.610	0.620	0.610	0.610	0.516	484,800
2023-11-21	0.605	0.615	0.605	0.615	0.520	648,200
2023-11-20	0.600	0.605	0.600	0.605	0.512	262,400
2023-11-17	0.605	0.605	0.600	0.605	0.512	59,400
2023-11-16	0.600	0.605	0.600	0.605	0.512	174,800
2023-11-15	0.605	0.605	0.600	0.605	0.512	819,000
2023-11-14	0.600	0.610	0.600	0.600	0.507	226,600
2023-11-10	0.605	0.605	0.600	0.600	0.507	242,100
2023-11-09	0.600	0.605	0.600	0.600	0.507	165,300

← NewerPage 12 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.