Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.710	0.715	0.700	0.705	0.570	392,100
2023-02-15	0.700	0.705	0.700	0.700	0.566	330,600
2023-02-14	0.705	0.705	0.700	0.700	0.566	247,900
2023-02-13	0.710	0.710	0.700	0.705	0.570	400,200
2023-02-10	0.710	0.720	0.700	0.705	0.570	346,400
2023-02-09	0.710	0.715	0.700	0.710	0.574	354,600
2023-02-08	0.715	0.720	0.700	0.715	0.578	824,700
2023-02-07	0.695	0.720	0.695	0.710	0.574	1,085,200
2023-02-03	0.680	0.695	0.680	0.695	0.562	1,005,600
2023-02-02	0.720	0.720	0.680	0.680	0.550	2,473,000
2023-01-31	0.740	0.740	0.700	0.725	0.586	2,332,800
2023-01-30	0.760	0.760	0.730	0.745	0.603	748,100
2023-01-27	0.760	0.765	0.750	0.765	0.619	361,100
2023-01-26	0.755	0.770	0.750	0.760	0.615	377,900
2023-01-25	0.750	0.765	0.745	0.755	0.611	868,000
2023-01-20	0.800	0.800	0.790	0.790	0.594	967,000
2023-01-19	0.800	0.805	0.795	0.805	0.606	814,200
2023-01-18	0.800	0.810	0.800	0.805	0.606	367,900
2023-01-17	0.810	0.815	0.795	0.800	0.602	1,032,000
2023-01-16	0.810	0.820	0.805	0.810	0.609	1,013,500
2023-01-13	0.815	0.820	0.810	0.810	0.609	586,600
2023-01-12	0.810	0.820	0.810	0.810	0.609	621,200
2023-01-11	0.800	0.815	0.800	0.810	0.609	1,036,600
2023-01-10	0.800	0.805	0.785	0.785	0.590	470,500
2023-01-09	0.810	0.820	0.800	0.800	0.602	247,400
2023-01-06	0.820	0.840	0.800	0.810	0.609	522,900
2023-01-05	0.775	0.820	0.775	0.820	0.617	2,173,800
2023-01-04	0.745	0.790	0.745	0.775	0.583	1,199,300
2023-01-03	0.700	0.750	0.695	0.740	0.557	1,205,500
2022-12-30	0.695	0.700	0.690	0.700	0.527	229,900
2022-12-29	0.690	0.695	0.690	0.695	0.523	122,000
2022-12-28	0.690	0.700	0.690	0.695	0.523	315,900
2022-12-27	0.690	0.695	0.680	0.690	0.519	246,200
2022-12-23	0.695	0.695	0.690	0.695	0.523	191,100
2022-12-22	0.695	0.695	0.690	0.695	0.523	42,000
2022-12-21	0.690	0.695	0.680	0.690	0.519	286,200
2022-12-20	0.695	0.695	0.690	0.695	0.523	50,800
2022-12-19	0.695	0.695	0.685	0.690	0.519	85,400
2022-12-16	0.680	0.695	0.680	0.695	0.523	212,500
2022-12-15	0.680	0.695	0.680	0.685	0.515	219,100
2022-12-14	0.690	0.690	0.680	0.685	0.515	110,300
2022-12-13	0.685	0.690	0.680	0.690	0.519	323,900
2022-12-12	0.680	0.685	0.680	0.685	0.515	126,600
2022-12-09	0.685	0.685	0.680	0.680	0.511	109,900
2022-12-08	0.680	0.690	0.680	0.685	0.515	209,700
2022-12-07	0.690	0.690	0.675	0.685	0.515	247,600
2022-12-06	0.680	0.690	0.670	0.680	0.511	431,600
2022-12-05	0.650	0.680	0.650	0.680	0.511	569,700
2022-12-02	0.665	0.665	0.645	0.650	0.489	298,600
2022-12-01	0.660	0.665	0.655	0.660	0.496	204,500
2022-11-30	0.645	0.660	0.645	0.660	0.496	224,500
2022-11-29	0.655	0.670	0.645	0.660	0.496	626,400
2022-11-25	0.660	0.665	0.645	0.655	0.493	214,600
2022-11-24	0.650	0.665	0.645	0.660	0.496	244,100
2022-11-23	0.635	0.655	0.635	0.655	0.493	231,500
2022-11-22	0.650	0.670	0.615	0.640	0.481	2,006,400
2022-11-21	0.635	0.700	0.630	0.645	0.485	1,288,700
2022-11-17	0.625	0.645	0.620	0.635	0.478	385,900
2022-11-16	0.600	0.645	0.600	0.630	0.474	1,522,400
2022-11-15	0.565	0.575	0.560	0.575	0.433	131,800

← NewerPage 16 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.