Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.505	0.505	0.490	0.490	0.352	32,200
2022-05-20	0.505	0.505	0.495	0.495	0.356	85,800
2022-05-19	0.500	0.500	0.490	0.490	0.352	209,600
2022-05-18	0.500	0.505	0.485	0.495	0.356	35,600
2022-05-17	0.495	0.500	0.490	0.490	0.352	156,000
2022-05-13	0.495	0.505	0.490	0.495	0.356	73,200
2022-05-12	0.495	0.500	0.495	0.500	0.360	165,200
2022-05-11	0.505	0.510	0.495	0.505	0.363	112,500
2022-05-10	0.490	0.510	0.485	0.510	0.367	228,600
2022-05-09	0.500	0.510	0.490	0.490	0.352	392,600
2022-05-06	0.510	0.510	0.500	0.505	0.363	338,800
2022-05-05	0.510	0.530	0.490	0.510	0.367	2,266,500
2022-04-29	0.495	0.510	0.490	0.505	0.363	2,719,000
2022-04-28	0.490	0.500	0.490	0.500	0.360	350,700
2022-04-27	0.485	0.490	0.485	0.485	0.349	415,800
2022-04-26	0.495	0.500	0.480	0.485	0.349	309,400
2022-04-25	0.480	0.500	0.480	0.500	0.360	526,400
2022-04-22	0.485	0.485	0.475	0.485	0.349	111,900
2022-04-21	0.485	0.485	0.480	0.485	0.349	272,200
2022-04-20	0.480	0.485	0.480	0.485	0.349	172,100
2022-04-18	0.490	0.495	0.480	0.485	0.349	167,600
2022-04-15	0.480	0.490	0.480	0.490	0.352	31,400
2022-04-14	0.480	0.490	0.480	0.480	0.345	105,000
2022-04-13	0.495	0.495	0.480	0.495	0.356	138,900
2022-04-12	0.495	0.495	0.490	0.495	0.356	8,000
2022-04-11	0.490	0.495	0.480	0.495	0.356	44,800
2022-04-08	0.495	0.495	0.490	0.490	0.352	16,500
2022-04-07	0.495	0.500	0.480	0.495	0.356	292,100
2022-04-06	0.490	0.495	0.490	0.495	0.356	143,000
2022-04-05	0.485	0.490	0.480	0.490	0.352	57,500
2022-04-04	0.465	0.490	0.465	0.485	0.349	136,800
2022-04-01	0.480	0.480	0.465	0.465	0.334	330,100
2022-03-31	0.460	0.505	0.455	0.505	0.363	1,740,000
2022-03-30	0.460	0.460	0.450	0.460	0.331	411,800
2022-03-29	0.460	0.460	0.455	0.455	0.327	359,100
2022-03-28	0.465	0.465	0.460	0.460	0.331	116,200
2022-03-25	0.460	0.465	0.460	0.465	0.334	250,000
2022-03-24	0.455	0.460	0.455	0.460	0.331	185,800
2022-03-23	0.460	0.460	0.455	0.455	0.327	118,100
2022-03-22	0.465	0.465	0.455	0.455	0.327	47,000
2022-03-21	0.455	0.460	0.455	0.455	0.327	124,300
2022-03-18	0.465	0.465	0.455	0.460	0.331	112,200
2022-03-17	0.455	0.460	0.450	0.460	0.331	306,200
2022-03-16	0.460	0.465	0.455	0.455	0.327	154,000
2022-03-15	0.455	0.460	0.450	0.450	0.324	258,600
2022-03-14	0.455	0.465	0.455	0.455	0.327	203,200
2022-03-11	0.465	0.470	0.455	0.455	0.327	154,400
2022-03-10	0.455	0.465	0.450	0.460	0.331	335,400
2022-03-09	0.450	0.460	0.445	0.460	0.331	571,700
2022-03-08	0.455	0.460	0.440	0.450	0.324	390,000
2022-03-07	0.465	0.465	0.450	0.450	0.324	400,300
2022-03-04	0.465	0.465	0.465	0.465	0.334	29,600
2022-03-03	0.480	0.480	0.455	0.470	0.338	234,200
2022-03-02	0.470	0.480	0.470	0.470	0.338	105,600
2022-03-01	0.500	0.500	0.470	0.470	0.338	66,500
2022-02-28	0.455	0.505	0.455	0.505	0.363	1,629,200
2022-02-25	0.450	0.455	0.450	0.455	0.327	11,000
2022-02-24	0.455	0.460	0.450	0.460	0.331	282,100
2022-02-23	0.460	0.465	0.455	0.460	0.331	55,200
2022-02-22	0.460	0.460	0.455	0.460	0.331	242,300

← NewerPage 19 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.