Hektar Real Estate Investment Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.545	0.550	0.545	0.550	0.375	56,700
2021-11-22	0.550	0.560	0.550	0.560	0.382	245,000
2021-11-19	0.555	0.560	0.550	0.555	0.378	121,000
2021-11-18	0.560	0.565	0.550	0.550	0.375	256,200
2021-11-17	0.550	0.560	0.545	0.560	0.382	155,500
2021-11-16	0.555	0.570	0.550	0.550	0.375	136,300
2021-11-15	0.565	0.565	0.560	0.560	0.382	44,900
2021-11-12	0.570	0.580	0.560	0.560	0.382	51,900
2021-11-11	0.565	0.565	0.560	0.560	0.382	18,900
2021-11-10	0.565	0.580	0.560	0.565	0.385	127,100
2021-11-09	0.565	0.565	0.565	0.565	0.385	64,200
2021-11-08	0.560	0.570	0.555	0.570	0.389	56,900
2021-11-05	0.550	0.570	0.545	0.570	0.389	474,800
2021-11-03	0.555	0.555	0.550	0.550	0.375	215,900
2021-11-02	0.555	0.555	0.550	0.555	0.378	140,600
2021-11-01	0.550	0.555	0.545	0.555	0.378	305,000
2021-10-29	0.565	0.570	0.550	0.560	0.382	622,100
2021-10-28	0.570	0.570	0.555	0.555	0.378	532,900
2021-10-27	0.570	0.570	0.565	0.570	0.389	325,900
2021-10-26	0.570	0.570	0.570	0.570	0.389	33,000
2021-10-25	0.575	0.575	0.565	0.570	0.389	58,200
2021-10-22	0.575	0.575	0.575	0.575	0.392	44,900
2021-10-21	0.575	0.580	0.565	0.580	0.395	315,900
2021-10-20	0.575	0.575	0.570	0.575	0.392	416,300
2021-10-18	0.570	0.570	0.565	0.570	0.389	502,800
2021-10-15	0.570	0.580	0.565	0.570	0.389	150,100
2021-10-14	0.570	0.580	0.570	0.570	0.389	125,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.