Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.565	0.575	0.560	0.575	0.433	131,800
2022-11-14	0.555	0.575	0.555	0.560	0.421	74,500
2022-11-11	0.555	0.580	0.555	0.560	0.421	84,400
2022-11-10	0.560	0.560	0.550	0.555	0.417	113,000
2022-11-09	0.565	0.565	0.560	0.560	0.421	46,800
2022-11-08	0.575	0.590	0.550	0.550	0.414	733,800
2022-11-07	0.585	0.595	0.580	0.580	0.436	168,200
2022-11-04	0.580	0.585	0.575	0.585	0.440	71,800
2022-11-03	0.580	0.590	0.570	0.575	0.433	296,000
2022-11-02	0.575	0.585	0.560	0.580	0.436	235,000
2022-11-01	0.575	0.585	0.575	0.580	0.436	95,300
2022-10-31	0.575	0.575	0.560	0.575	0.433	64,200
2022-10-28	0.570	0.575	0.555	0.575	0.433	65,500
2022-10-27	0.575	0.575	0.570	0.575	0.433	17,500
2022-10-26	0.560	0.575	0.560	0.575	0.433	130,200
2022-10-25	0.545	0.575	0.545	0.560	0.421	174,100
2022-10-21	0.565	0.565	0.540	0.565	0.425	233,000
2022-10-20	0.565	0.565	0.540	0.565	0.425	246,500
2022-10-19	0.560	0.565	0.540	0.540	0.406	174,200
2022-10-18	0.545	0.565	0.540	0.560	0.421	76,900
2022-10-17	0.545	0.565	0.535	0.545	0.410	320,700
2022-10-14	0.510	0.540	0.510	0.535	0.402	408,000
2022-10-13	0.515	0.515	0.510	0.510	0.384	85,400
2022-10-12	0.515	0.515	0.505	0.515	0.387	137,800
2022-10-11	0.510	0.515	0.510	0.515	0.387	75,500
2022-10-07	0.510	0.525	0.505	0.505	0.380	208,000
2022-10-06	0.510	0.520	0.500	0.515	0.387	561,700
2022-10-05	0.520	0.525	0.510	0.510	0.384	502,600
2022-10-04	0.545	0.545	0.510	0.515	0.387	1,344,200
2022-10-03	0.540	0.540	0.525	0.540	0.406	51,800
2022-09-30	0.530	0.530	0.525	0.530	0.399	106,300
2022-09-29	0.540	0.540	0.530	0.530	0.399	116,100
2022-09-28	0.535	0.540	0.530	0.540	0.406	34,000
2022-09-27	0.540	0.550	0.520	0.540	0.406	215,100
2022-09-26	0.565	0.565	0.540	0.550	0.414	196,800
2022-09-23	0.565	0.575	0.560	0.565	0.425	273,000
2022-09-22	0.565	0.580	0.565	0.565	0.425	141,200
2022-09-21	0.570	0.575	0.570	0.570	0.429	51,500
2022-09-20	0.565	0.580	0.565	0.580	0.436	137,600
2022-09-19	0.575	0.575	0.560	0.565	0.425	248,400
2022-09-15	0.585	0.585	0.580	0.580	0.436	102,400
2022-09-14	0.590	0.590	0.580	0.590	0.444	32,500
2022-09-13	0.585	0.600	0.585	0.595	0.448	16,500
2022-09-12	0.610	0.615	0.585	0.595	0.448	16,300
2022-09-09	0.615	0.620	0.615	0.615	0.442	178,700
2022-09-08	0.620	0.620	0.615	0.620	0.446	57,900
2022-09-07	0.615	0.620	0.610	0.620	0.446	95,200
2022-09-06	0.620	0.620	0.610	0.615	0.442	659,600
2022-09-05	0.625	0.625	0.620	0.625	0.449	126,600
2022-09-02	0.615	0.625	0.615	0.620	0.446	152,400
2022-09-01	0.610	0.615	0.610	0.610	0.439	375,700
2022-08-30	0.620	0.620	0.610	0.615	0.442	253,000
2022-08-29	0.610	0.630	0.610	0.620	0.446	325,300
2022-08-26	0.605	0.625	0.605	0.610	0.439	30,800
2022-08-25	0.620	0.630	0.610	0.620	0.446	35,900
2022-08-24	0.620	0.630	0.610	0.620	0.446	175,000
2022-08-23	0.615	0.625	0.615	0.620	0.446	98,400
2022-08-22	0.620	0.630	0.610	0.620	0.446	396,100
2022-08-19	0.620	0.620	0.615	0.620	0.446	126,900
2022-08-18	0.605	0.620	0.605	0.615	0.442	310,500

← NewerPage 17 of 21 · 1,227 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.