Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.465	0.465	0.460	0.460	0.331	417,700
2022-02-18	0.460	0.465	0.460	0.465	0.334	286,400
2022-02-17	0.460	0.460	0.455	0.460	0.331	61,400
2022-02-16	0.460	0.460	0.460	0.460	0.331	172,500
2022-02-15	0.465	0.465	0.455	0.460	0.331	215,900
2022-02-14	0.475	0.475	0.460	0.470	0.338	312,200
2022-02-11	0.485	0.495	0.485	0.485	0.331	383,300
2022-02-10	0.490	0.490	0.485	0.485	0.331	118,000
2022-02-09	0.485	0.495	0.485	0.490	0.334	245,600
2022-02-08	0.485	0.495	0.485	0.485	0.331	593,200
2022-02-07	0.480	0.480	0.475	0.480	0.327	199,900
2022-02-04	0.475	0.490	0.475	0.480	0.327	314,000
2022-02-03	0.500	0.505	0.475	0.480	0.327	779,700
2022-01-31	0.480	0.505	0.480	0.505	0.344	584,000
2022-01-28	0.465	0.485	0.465	0.480	0.327	337,900
2022-01-27	0.460	0.460	0.455	0.455	0.310	65,000
2022-01-26	0.455	0.465	0.455	0.460	0.314	31,000
2022-01-25	0.465	0.465	0.450	0.450	0.307	107,900
2022-01-24	0.465	0.465	0.460	0.465	0.317	41,400
2022-01-21	0.460	0.465	0.460	0.465	0.317	123,200
2022-01-20	0.460	0.460	0.455	0.460	0.314	14,300
2022-01-19	0.460	0.465	0.455	0.455	0.310	68,800
2022-01-17	0.465	0.480	0.460	0.460	0.314	549,900
2022-01-14	0.455	0.470	0.455	0.470	0.320	208,100
2022-01-13	0.460	0.465	0.460	0.460	0.314	733,400
2022-01-12	0.460	0.465	0.455	0.460	0.314	343,800
2022-01-11	0.460	0.460	0.460	0.460	0.314	88,600
2022-01-10	0.460	0.470	0.460	0.460	0.314	220,900
2022-01-07	0.470	0.470	0.460	0.470	0.320	224,500
2022-01-06	0.465	0.475	0.460	0.475	0.324	363,700
2022-01-05	0.470	0.475	0.460	0.475	0.324	357,000
2022-01-04	0.475	0.500	0.470	0.480	0.327	81,500
2022-01-03	0.485	0.520	0.480	0.480	0.327	286,000
2021-12-31	0.475	0.505	0.460	0.505	0.344	2,129,100
2021-12-30	0.455	0.480	0.450	0.480	0.327	683,400
2021-12-29	0.465	0.465	0.450	0.455	0.310	535,300
2021-12-28	0.465	0.465	0.455	0.465	0.317	367,200
2021-12-27	0.460	0.475	0.460	0.465	0.317	259,500
2021-12-24	0.460	0.480	0.455	0.465	0.317	630,100
2021-12-23	0.495	0.495	0.455	0.490	0.334	1,603,600
2021-12-22	0.500	0.505	0.495	0.505	0.344	29,000
2021-12-21	0.495	0.505	0.495	0.505	0.344	115,200
2021-12-20	0.505	0.505	0.495	0.500	0.341	18,200
2021-12-17	0.500	0.505	0.495	0.505	0.344	29,300
2021-12-16	0.515	0.520	0.495	0.500	0.341	456,500
2021-12-15	0.510	0.510	0.500	0.505	0.344	96,900
2021-12-14	0.495	0.510	0.490	0.505	0.344	403,100
2021-12-13	0.510	0.515	0.495	0.495	0.337	142,700
2021-12-10	0.500	0.515	0.500	0.515	0.351	107,000
2021-12-09	0.500	0.515	0.500	0.505	0.344	36,200
2021-12-08	0.505	0.505	0.500	0.500	0.341	109,700
2021-12-07	0.500	0.510	0.500	0.510	0.348	149,400
2021-12-06	0.510	0.510	0.500	0.500	0.341	100,600
2021-12-02	0.515	0.520	0.500	0.520	0.354	176,500
2021-12-01	0.525	0.530	0.500	0.510	0.348	59,100
2021-11-30	0.515	0.550	0.500	0.525	0.358	410,500
2021-11-29	0.530	0.530	0.500	0.520	0.354	275,100
2021-11-26	0.555	0.555	0.530	0.550	0.375	144,200
2021-11-25	0.540	0.560	0.540	0.550	0.375	229,900
2021-11-24	0.560	0.560	0.545	0.555	0.378	13,200

← NewerPage 20 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.