Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.600	0.605	0.595	0.600	0.507	489,200
2023-11-07	0.605	0.610	0.600	0.600	0.507	1,079,000
2023-11-06	0.615	0.615	0.600	0.605	0.512	1,046,300
2023-11-03	0.605	0.610	0.605	0.610	0.516	208,600
2023-11-02	0.610	0.615	0.600	0.605	0.512	577,000
2023-11-01	0.610	0.610	0.605	0.610	0.516	862,200
2023-10-31	0.610	0.615	0.610	0.615	0.520	59,100
2023-10-30	0.615	0.615	0.605	0.610	0.516	184,400
2023-10-27	0.615	0.615	0.610	0.615	0.520	86,800
2023-10-26	0.610	0.615	0.610	0.615	0.520	168,600
2023-10-25	0.610	0.615	0.610	0.610	0.516	223,400
2023-10-24	0.605	0.610	0.605	0.610	0.516	80,400
2023-10-23	0.610	0.610	0.605	0.610	0.516	271,400
2023-10-20	0.610	0.610	0.605	0.605	0.512	698,900
2023-10-19	0.615	0.615	0.605	0.605	0.512	136,500
2023-10-18	0.610	0.610	0.605	0.610	0.516	286,400
2023-10-17	0.610	0.610	0.600	0.610	0.516	559,600
2023-10-16	0.610	0.610	0.605	0.610	0.516	249,000
2023-10-13	0.610	0.615	0.610	0.615	0.520	56,300
2023-10-12	0.610	0.615	0.605	0.610	0.516	993,600
2023-10-11	0.615	0.620	0.610	0.620	0.524	137,400
2023-10-10	0.605	0.615	0.605	0.615	0.520	402,800
2023-10-09	0.615	0.615	0.610	0.610	0.516	206,700
2023-10-06	0.615	0.615	0.605	0.615	0.520	478,800
2023-10-05	0.610	0.615	0.610	0.615	0.520	197,300
2023-10-04	0.615	0.620	0.610	0.610	0.516	390,800
2023-10-03	0.605	0.615	0.605	0.610	0.516	759,400
2023-10-02	0.605	0.610	0.600	0.610	0.516	137,900
2023-09-29	0.605	0.605	0.600	0.605	0.512	351,800
2023-09-27	0.600	0.610	0.600	0.605	0.512	584,600
2023-09-26	0.605	0.605	0.595	0.600	0.507	250,900
2023-09-25	0.600	0.605	0.600	0.605	0.512	240,000
2023-09-22	0.600	0.600	0.595	0.600	0.507	115,700
2023-09-21	0.600	0.600	0.595	0.600	0.507	53,200
2023-09-20	0.600	0.600	0.590	0.600	0.507	403,300
2023-09-19	0.600	0.600	0.595	0.595	0.503	200,500
2023-09-18	0.600	0.600	0.590	0.595	0.503	490,800
2023-09-15	0.610	0.610	0.590	0.600	0.507	746,900
2023-09-14	0.625	0.630	0.620	0.625	0.506	955,700
2023-09-13	0.640	0.640	0.625	0.630	0.510	2,301,200
2023-09-12	0.640	0.640	0.635	0.640	0.518	543,000
2023-09-11	0.640	0.645	0.640	0.640	0.518	254,700
2023-09-08	0.635	0.635	0.630	0.635	0.514	245,700
2023-09-07	0.630	0.640	0.630	0.630	0.510	940,500
2023-09-06	0.635	0.635	0.630	0.630	0.510	393,400
2023-09-05	0.640	0.640	0.635	0.635	0.514	340,500
2023-09-04	0.630	0.640	0.630	0.640	0.518	478,800
2023-09-01	0.635	0.635	0.625	0.630	0.510	328,700
2023-08-30	0.630	0.640	0.625	0.640	0.518	962,900
2023-08-29	0.640	0.645	0.620	0.625	0.506	1,010,900
2023-08-28	0.640	0.645	0.625	0.645	0.522	1,154,800
2023-08-25	0.645	0.645	0.635	0.645	0.522	571,600
2023-08-24	0.625	0.640	0.620	0.640	0.518	824,300
2023-08-23	0.625	0.625	0.615	0.625	0.506	1,098,700
2023-08-22	0.645	0.645	0.615	0.625	0.506	1,366,600
2023-08-21	0.635	0.645	0.630	0.640	0.518	370,800
2023-08-18	0.640	0.650	0.635	0.635	0.514	768,000
2023-08-17	0.625	0.635	0.625	0.635	0.514	189,100
2023-08-16	0.630	0.630	0.620	0.625	0.506	790,200
2023-08-15	0.630	0.645	0.630	0.630	0.510	521,700

← NewerPage 13 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.