Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.605	0.605	0.605	0.605	0.435	166,200
2022-08-16	0.605	0.610	0.600	0.600	0.432	105,100
2022-08-15	0.600	0.605	0.600	0.600	0.432	241,900
2022-08-12	0.600	0.605	0.600	0.600	0.432	186,800
2022-08-11	0.605	0.605	0.600	0.600	0.432	161,800
2022-08-10	0.600	0.615	0.600	0.600	0.432	247,000
2022-08-09	0.600	0.600	0.595	0.600	0.432	282,200
2022-08-08	0.600	0.605	0.600	0.600	0.432	199,000
2022-08-05	0.610	0.615	0.605	0.605	0.435	144,100
2022-08-04	0.610	0.615	0.600	0.610	0.439	353,000
2022-08-03	0.600	0.610	0.600	0.600	0.432	736,000
2022-08-02	0.605	0.610	0.605	0.610	0.439	424,800
2022-08-01	0.610	0.610	0.605	0.605	0.435	354,600
2022-07-29	0.605	0.610	0.600	0.610	0.439	65,100
2022-07-28	0.600	0.610	0.595	0.610	0.439	16,800
2022-07-27	0.605	0.605	0.595	0.595	0.428	79,600
2022-07-26	0.610	0.610	0.595	0.595	0.428	10,800
2022-07-25	0.600	0.600	0.600	0.600	0.432	142,700
2022-07-22	0.605	0.610	0.600	0.605	0.435	101,600
2022-07-21	0.590	0.605	0.590	0.605	0.435	703,200
2022-07-20	0.580	0.590	0.580	0.580	0.417	103,100
2022-07-19	0.580	0.580	0.580	0.580	0.417	144,500
2022-07-18	0.585	0.585	0.580	0.580	0.417	20,000
2022-07-15	0.580	0.590	0.580	0.580	0.417	46,300
2022-07-14	0.590	0.590	0.580	0.590	0.424	82,000
2022-07-13	0.590	0.590	0.580	0.580	0.417	537,600
2022-07-12	0.580	0.590	0.580	0.585	0.421	550,900
2022-07-08	0.580	0.580	0.580	0.580	0.417	107,100
2022-07-07	0.580	0.585	0.580	0.580	0.417	698,600
2022-07-06	0.580	0.585	0.575	0.580	0.417	93,500
2022-07-05	0.580	0.590	0.580	0.580	0.417	337,600
2022-07-04	0.570	0.580	0.570	0.580	0.417	92,100
2022-07-01	0.585	0.590	0.580	0.580	0.417	24,100
2022-06-30	0.575	0.580	0.575	0.580	0.417	72,300
2022-06-29	0.570	0.585	0.570	0.580	0.417	41,300
2022-06-28	0.575	0.575	0.570	0.570	0.410	108,700
2022-06-27	0.565	0.580	0.565	0.575	0.414	53,200
2022-06-24	0.555	0.565	0.555	0.565	0.406	12,900
2022-06-23	0.560	0.560	0.555	0.555	0.399	40,000
2022-06-22	0.575	0.580	0.560	0.565	0.406	190,000
2022-06-21	0.560	0.560	0.555	0.560	0.403	29,700
2022-06-20	0.560	0.560	0.560	0.560	0.403	10,000
2022-06-17	0.555	0.580	0.550	0.580	0.417	182,600
2022-06-16	0.560	0.580	0.560	0.565	0.406	257,100
2022-06-15	0.555	0.580	0.555	0.560	0.403	80,600
2022-06-14	0.555	0.580	0.545	0.555	0.399	367,600
2022-06-13	0.590	0.590	0.560	0.560	0.403	552,900
2022-06-10	0.610	0.610	0.595	0.595	0.428	331,400
2022-06-09	0.605	0.620	0.595	0.610	0.439	375,600
2022-06-08	0.575	0.615	0.575	0.605	0.435	889,000
2022-06-07	0.560	0.575	0.560	0.575	0.414	211,900
2022-06-03	0.565	0.570	0.555	0.555	0.399	455,700
2022-06-02	0.570	0.575	0.560	0.560	0.403	181,900
2022-06-01	0.545	0.580	0.545	0.570	0.410	1,221,100
2022-05-31	0.530	0.555	0.530	0.550	0.396	881,800
2022-05-30	0.510	0.530	0.510	0.520	0.374	955,700
2022-05-27	0.505	0.510	0.500	0.510	0.367	1,227,100
2022-05-26	0.500	0.515	0.500	0.505	0.363	795,000
2022-05-25	0.510	0.510	0.500	0.500	0.360	212,700
2022-05-24	0.510	0.515	0.495	0.510	0.367	1,812,800

← NewerPage 18 of 21 · 1,224 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.