Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.670	0.675	0.665	0.675	0.546	334,500
2023-05-16	0.670	0.675	0.665	0.670	0.542	316,300
2023-05-15	0.670	0.675	0.660	0.670	0.542	411,800
2023-05-12	0.675	0.675	0.670	0.670	0.542	245,000
2023-05-11	0.675	0.680	0.670	0.675	0.546	343,100
2023-05-10	0.680	0.680	0.670	0.675	0.546	382,000
2023-05-09	0.675	0.680	0.670	0.680	0.550	912,700
2023-05-08	0.690	0.690	0.675	0.675	0.546	305,400
2023-05-05	0.685	0.690	0.675	0.680	0.550	393,300
2023-05-03	0.695	0.695	0.685	0.685	0.554	216,900
2023-05-02	0.695	0.700	0.685	0.695	0.562	310,800
2023-04-28	0.680	0.690	0.680	0.690	0.558	205,900
2023-04-27	0.680	0.680	0.675	0.675	0.546	76,600
2023-04-26	0.680	0.685	0.670	0.680	0.550	587,100
2023-04-25	0.695	0.695	0.670	0.680	0.550	750,300
2023-04-20	0.680	0.690	0.680	0.690	0.558	237,300
2023-04-19	0.685	0.690	0.675	0.675	0.546	938,000
2023-04-18	0.690	0.700	0.675	0.685	0.554	1,273,200
2023-04-17	0.685	0.695	0.680	0.690	0.558	908,800
2023-04-14	0.685	0.700	0.680	0.685	0.554	831,300
2023-04-13	0.705	0.705	0.685	0.690	0.558	833,200
2023-04-12	0.700	0.700	0.700	0.700	0.566	185,200
2023-04-11	0.705	0.710	0.700	0.700	0.566	127,800
2023-04-10	0.710	0.710	0.700	0.700	0.566	242,400
2023-04-07	0.695	0.705	0.695	0.700	0.566	350,200
2023-04-06	0.690	0.695	0.685	0.695	0.562	142,000
2023-04-05	0.690	0.690	0.685	0.690	0.558	66,000
2023-04-04	0.685	0.695	0.680	0.690	0.558	83,600
2023-04-03	0.690	0.695	0.685	0.690	0.558	262,900
2023-03-31	0.695	0.700	0.685	0.685	0.554	269,400
2023-03-30	0.700	0.710	0.695	0.695	0.562	485,900
2023-03-29	0.690	0.700	0.690	0.700	0.566	564,800
2023-03-28	0.680	0.695	0.675	0.690	0.558	324,700
2023-03-27	0.670	0.690	0.665	0.680	0.550	158,800
2023-03-24	0.685	0.685	0.675	0.680	0.550	209,900
2023-03-23	0.685	0.685	0.665	0.670	0.542	142,400
2023-03-22	0.675	0.690	0.670	0.670	0.542	204,000
2023-03-21	0.660	0.670	0.660	0.665	0.538	151,600
2023-03-20	0.665	0.665	0.655	0.660	0.534	194,800
2023-03-17	0.655	0.665	0.655	0.665	0.538	272,700
2023-03-16	0.655	0.660	0.655	0.655	0.530	55,200
2023-03-15	0.660	0.665	0.655	0.660	0.534	161,200
2023-03-14	0.670	0.670	0.660	0.660	0.534	278,800
2023-03-13	0.675	0.675	0.670	0.670	0.542	504,800
2023-03-10	0.675	0.685	0.675	0.680	0.550	93,700
2023-03-09	0.680	0.685	0.675	0.675	0.546	255,000
2023-03-08	0.675	0.685	0.675	0.680	0.550	89,500
2023-03-07	0.695	0.695	0.675	0.675	0.546	787,500
2023-03-06	0.695	0.700	0.690	0.690	0.558	323,400
2023-03-03	0.695	0.695	0.690	0.690	0.558	177,600
2023-03-02	0.695	0.695	0.690	0.695	0.562	334,100
2023-03-01	0.690	0.695	0.685	0.695	0.562	291,800
2023-02-28	0.695	0.700	0.680	0.690	0.558	315,700
2023-02-27	0.700	0.700	0.680	0.700	0.566	674,700
2023-02-24	0.690	0.720	0.675	0.690	0.558	2,032,100
2023-02-23	0.700	0.705	0.685	0.685	0.554	481,400
2023-02-22	0.700	0.720	0.690	0.700	0.566	1,358,900
2023-02-21	0.710	0.720	0.695	0.700	0.566	1,102,200
2023-02-20	0.710	0.710	0.705	0.710	0.574	303,300
2023-02-17	0.705	0.710	0.700	0.710	0.574	91,000

← NewerPage 15 of 21 · 1,226 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.