Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.430	0.430	0.430	0.430	0.420	319,700
2026-04-21	0.430	0.435	0.430	0.430	0.420	910,800
2026-04-20	0.430	0.430	0.425	0.430	0.420	822,200
2026-04-17	0.435	0.435	0.430	0.430	0.420	1,308,400
2026-04-16	0.440	0.440	0.435	0.435	0.425	537,600
2026-04-15	0.445	0.445	0.440	0.440	0.430	10,200
2026-04-14	0.440	0.445	0.440	0.445	0.434	145,700
2026-04-13	0.440	0.445	0.440	0.440	0.430	580,400
2026-04-10	0.440	0.445	0.435	0.445	0.434	697,300
2026-04-09	0.435	0.440	0.435	0.440	0.430	877,000
2026-04-08	0.430	0.440	0.430	0.440	0.430	607,600
2026-04-07	0.430	0.430	0.425	0.430	0.420	209,200
2026-04-06	0.435	0.435	0.430	0.430	0.420	110,000
2026-04-03	0.440	0.440	0.430	0.435	0.425	397,400
2026-04-02	0.440	0.440	0.440	0.440	0.430	614,200
2026-04-01	0.435	0.435	0.435	0.435	0.425	139,000
2026-03-31	0.440	0.440	0.435	0.435	0.425	267,000
2026-03-30	0.445	0.450	0.440	0.440	0.430	908,000
2026-03-27	0.445	0.445	0.440	0.445	0.434	748,600
2026-03-26	0.445	0.445	0.440	0.445	0.434	1,208,200
2026-03-25	0.445	0.450	0.440	0.445	0.434	1,817,700
2026-03-24	0.435	0.445	0.430	0.445	0.434	2,723,200
2026-03-19	0.445	0.450	0.445	0.445	0.434	959,500
2026-03-18	0.450	0.450	0.440	0.450	0.439	664,200
2026-03-17	0.445	0.450	0.440	0.450	0.439	689,200
2026-03-16	0.425	0.445	0.425	0.440	0.430	637,800
2026-03-13	0.430	0.435	0.425	0.430	0.420	70,800
2026-03-12	0.425	0.435	0.415	0.430	0.420	877,200
2026-03-11	0.425	0.425	0.415	0.425	0.415	284,400
2026-03-10	0.420	0.425	0.420	0.425	0.415	363,000
2026-03-09	0.425	0.430	0.415	0.420	0.410	638,200
2026-03-06	0.430	0.430	0.425	0.425	0.415	627,400
2026-03-05	0.420	0.430	0.420	0.430	0.420	1,472,600
2026-03-04	0.425	0.425	0.415	0.425	0.415	1,177,300
2026-03-03	0.435	0.435	0.425	0.430	0.420	362,500
2026-03-02	0.440	0.440	0.430	0.430	0.420	778,200
2026-02-27	0.445	0.445	0.435	0.440	0.430	2,108,900
2026-02-26	0.450	0.455	0.445	0.450	0.439	378,600
2026-02-25	0.450	0.450	0.450	0.450	0.439	467,000
2026-02-24	0.450	0.455	0.450	0.450	0.439	119,700
2026-02-23	0.440	0.460	0.435	0.450	0.439	2,584,800
2026-02-20	0.450	0.450	0.440	0.440	0.430	179,700
2026-02-19	0.450	0.450	0.445	0.445	0.434	55,000
2026-02-16	0.445	0.450	0.445	0.450	0.439	40,800
2026-02-13	0.450	0.450	0.445	0.450	0.439	642,000
2026-02-12	0.450	0.450	0.435	0.450	0.439	1,583,200
2026-02-11	0.450	0.450	0.445	0.450	0.439	302,400
2026-02-10	0.445	0.450	0.440	0.450	0.439	535,300
2026-02-09	0.435	0.455	0.435	0.455	0.433	1,119,600
2026-02-06	0.430	0.435	0.425	0.435	0.414	1,129,700
2026-02-05	0.435	0.435	0.430	0.435	0.414	437,200
2026-02-04	0.430	0.435	0.430	0.430	0.409	396,500
2026-02-03	0.435	0.435	0.430	0.430	0.409	249,900
2026-01-30	0.435	0.435	0.430	0.430	0.409	245,900
2026-01-29	0.435	0.440	0.430	0.430	0.409	601,800
2026-01-28	0.435	0.440	0.435	0.435	0.414	557,500
2026-01-27	0.435	0.440	0.435	0.435	0.414	214,600
2026-01-26	0.435	0.440	0.435	0.435	0.414	1,516,800
2026-01-23	0.440	0.445	0.435	0.435	0.414	37,100
2026-01-22	0.445	0.445	0.440	0.440	0.419	188,100

← NewerPage 3 of 21 · 1,223 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.