Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.630	0.635	0.625	0.630	0.510	374,300
2023-08-11	0.625	0.630	0.620	0.625	0.506	484,700
2023-08-10	0.615	0.630	0.615	0.630	0.510	227,800
2023-08-09	0.615	0.615	0.605	0.615	0.498	313,600
2023-08-08	0.615	0.615	0.605	0.615	0.498	404,600
2023-08-07	0.615	0.620	0.610	0.615	0.498	1,228,300
2023-08-04	0.620	0.620	0.615	0.615	0.498	532,200
2023-08-03	0.620	0.625	0.615	0.620	0.502	431,500
2023-08-02	0.630	0.630	0.620	0.625	0.506	918,800
2023-08-01	0.640	0.640	0.630	0.630	0.510	620,300
2023-07-31	0.635	0.640	0.630	0.640	0.518	777,300
2023-07-28	0.640	0.640	0.635	0.635	0.514	583,500
2023-07-27	0.640	0.650	0.635	0.640	0.518	750,900
2023-07-26	0.645	0.645	0.635	0.645	0.522	354,200
2023-07-25	0.640	0.650	0.640	0.645	0.522	492,500
2023-07-24	0.645	0.650	0.635	0.640	0.518	645,800
2023-07-21	0.645	0.650	0.640	0.645	0.522	458,100
2023-07-20	0.650	0.650	0.645	0.650	0.526	195,900
2023-07-18	0.650	0.650	0.635	0.645	0.522	872,100
2023-07-17	0.650	0.650	0.645	0.645	0.522	1,163,400
2023-07-14	0.655	0.655	0.645	0.650	0.526	378,700
2023-07-13	0.655	0.660	0.650	0.650	0.526	474,200
2023-07-12	0.650	0.665	0.650	0.650	0.526	319,000
2023-07-11	0.655	0.660	0.650	0.650	0.526	413,700
2023-07-10	0.660	0.660	0.650	0.655	0.530	954,900
2023-07-07	0.660	0.660	0.655	0.660	0.534	413,500
2023-07-06	0.675	0.675	0.660	0.660	0.534	365,700
2023-07-05	0.670	0.675	0.660	0.675	0.546	709,700
2023-07-04	0.665	0.675	0.660	0.670	0.542	300,300
2023-07-03	0.665	0.675	0.665	0.675	0.546	114,600
2023-06-30	0.675	0.675	0.660	0.675	0.546	147,400
2023-06-28	0.675	0.675	0.675	0.675	0.546	20,000
2023-06-27	0.670	0.680	0.665	0.665	0.538	178,400
2023-06-26	0.675	0.680	0.675	0.675	0.546	37,300
2023-06-23	0.690	0.690	0.670	0.670	0.542	98,600
2023-06-22	0.685	0.685	0.685	0.685	0.554	500
2023-06-21	0.685	0.685	0.680	0.680	0.550	60,300
2023-06-20	0.690	0.690	0.685	0.685	0.554	12,800
2023-06-19	0.690	0.695	0.685	0.690	0.558	286,200
2023-06-16	0.690	0.690	0.680	0.685	0.554	155,000
2023-06-15	0.690	0.690	0.680	0.680	0.550	71,600
2023-06-14	0.690	0.695	0.690	0.690	0.558	364,400
2023-06-13	0.670	0.685	0.670	0.680	0.550	814,600
2023-06-12	0.660	0.675	0.660	0.670	0.542	514,600
2023-06-09	0.650	0.660	0.650	0.660	0.534	234,700
2023-06-08	0.655	0.655	0.650	0.650	0.526	113,400
2023-06-07	0.655	0.660	0.650	0.655	0.530	170,300
2023-06-06	0.650	0.655	0.650	0.655	0.530	323,300
2023-06-02	0.660	0.665	0.645	0.650	0.526	688,400
2023-06-01	0.660	0.660	0.660	0.660	0.534	104,900
2023-05-31	0.665	0.670	0.660	0.660	0.534	781,500
2023-05-30	0.665	0.675	0.665	0.675	0.546	196,700
2023-05-29	0.675	0.675	0.665	0.675	0.546	89,500
2023-05-26	0.670	0.680	0.660	0.675	0.546	641,200
2023-05-25	0.670	0.675	0.670	0.670	0.542	62,300
2023-05-24	0.670	0.670	0.660	0.665	0.538	400,800
2023-05-23	0.665	0.670	0.665	0.665	0.538	218,200
2023-05-22	0.670	0.670	0.665	0.665	0.538	224,500
2023-05-19	0.670	0.675	0.665	0.670	0.542	331,600
2023-05-18	0.675	0.675	0.665	0.670	0.542	492,400

← NewerPage 14 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.