Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.460	0.460	0.455	0.460	0.449	524,400
2026-07-21	0.450	0.460	0.450	0.460	0.449	375,600
2026-07-20	0.445	0.455	0.445	0.450	0.439	877,200
2026-07-17	0.440	0.445	0.440	0.445	0.434	239,100
2026-07-16	0.450	0.450	0.445	0.445	0.434	443,700
2026-07-15	0.435	0.450	0.435	0.445	0.434	972,100
2026-07-14	0.430	0.435	0.425	0.435	0.425	539,200
2026-07-13	0.425	0.435	0.420	0.425	0.415	357,000
2026-07-10	0.415	0.425	0.410	0.425	0.415	352,900
2026-07-09	0.410	0.415	0.410	0.415	0.405	341,200
2026-07-08	0.415	0.415	0.410	0.410	0.400	115,700
2026-07-07	0.410	0.415	0.410	0.415	0.405	409,300
2026-07-06	0.410	0.410	0.410	0.410	0.400	35,200
2026-07-03	0.415	0.415	0.410	0.415	0.405	313,500
2026-07-02	0.405	0.410	0.405	0.410	0.400	387,900
2026-07-01	0.405	0.410	0.405	0.405	0.395	305,300
2026-06-30	0.410	0.410	0.405	0.405	0.395	50,800
2026-06-29	0.405	0.410	0.405	0.410	0.400	795,100
2026-06-26	0.410	0.410	0.405	0.405	0.395	1,052,800
2026-06-25	0.410	0.410	0.405	0.410	0.400	237,800
2026-06-24	0.405	0.410	0.405	0.410	0.400	156,500
2026-06-23	0.410	0.410	0.405	0.405	0.395	3,021,500
2026-06-22	0.415	0.415	0.410	0.410	0.400	48,100
2026-06-19	0.410	0.415	0.410	0.410	0.400	1,723,400
2026-06-18	0.415	0.415	0.405	0.410	0.400	2,394,500
2026-06-16	0.410	0.415	0.410	0.415	0.405	1,247,000
2026-06-15	0.415	0.420	0.410	0.410	0.400	1,129,900
2026-06-12	0.415	0.415	0.410	0.410	0.400	310,100
2026-06-11	0.425	0.430	0.405	0.410	0.400	5,153,800
2026-06-10	0.435	0.435	0.415	0.425	0.415	9,289,400
2026-06-09	0.450	0.455	0.435	0.440	0.430	1,613,700
2026-06-08	0.445	0.450	0.435	0.450	0.439	327,300
2026-06-05	0.435	0.450	0.435	0.445	0.434	646,900
2026-06-04	0.440	0.440	0.430	0.435	0.425	409,500
2026-06-03	0.430	0.435	0.425	0.435	0.425	1,063,000
2026-05-29	0.440	0.440	0.430	0.430	0.420	3,267,200
2026-05-28	0.440	0.440	0.430	0.435	0.425	1,481,400
2026-05-26	0.440	0.445	0.435	0.440	0.430	601,100
2026-05-25	0.440	0.440	0.435	0.440	0.430	456,900
2026-05-22	0.445	0.445	0.440	0.440	0.430	884,900
2026-05-21	0.440	0.445	0.440	0.440	0.430	300,200
2026-05-20	0.440	0.445	0.435	0.435	0.425	449,200
2026-05-19	0.435	0.435	0.435	0.435	0.425	4,300
2026-05-18	0.440	0.440	0.435	0.435	0.425	218,700
2026-05-15	0.440	0.440	0.440	0.440	0.430	25,000
2026-05-14	0.440	0.440	0.440	0.440	0.430	164,400
2026-05-13	0.435	0.440	0.435	0.440	0.430	598,900
2026-05-12	0.435	0.440	0.435	0.435	0.425	146,000
2026-05-11	0.430	0.435	0.430	0.435	0.425	767,900
2026-05-08	0.430	0.430	0.430	0.430	0.420	320,600
2026-05-07	0.430	0.430	0.430	0.430	0.420	654,600
2026-05-06	0.430	0.435	0.430	0.430	0.420	1,180,800
2026-05-05	0.435	0.435	0.430	0.430	0.420	436,200
2026-05-04	0.430	0.435	0.430	0.435	0.425	488,200
2026-04-30	0.430	0.430	0.430	0.430	0.420	86,400
2026-04-29	0.430	0.435	0.430	0.435	0.425	44,700
2026-04-28	0.430	0.430	0.430	0.430	0.420	12,000
2026-04-27	0.430	0.435	0.430	0.430	0.420	729,300
2026-04-24	0.430	0.430	0.425	0.430	0.420	505,200
2026-04-23	0.430	0.430	0.430	0.430	0.420	454,200

← NewerPage 2 of 21 · 1,225 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.