Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.440	0.440	0.440	0.440	0.419	130,900
2026-01-20	0.440	0.440	0.440	0.440	0.419	58,500
2026-01-19	0.440	0.440	0.435	0.440	0.419	997,100
2026-01-16	0.435	0.435	0.430	0.435	0.414	721,600
2026-01-15	0.435	0.435	0.430	0.435	0.414	1,820,600
2026-01-14	0.440	0.440	0.435	0.435	0.414	509,100
2026-01-13	0.440	0.440	0.435	0.440	0.419	791,800
2026-01-12	0.445	0.445	0.440	0.440	0.419	176,000
2026-01-09	0.445	0.445	0.445	0.445	0.424	57,300
2026-01-08	0.445	0.445	0.440	0.445	0.424	308,000
2026-01-07	0.435	0.445	0.435	0.445	0.424	1,673,800
2026-01-06	0.435	0.440	0.435	0.440	0.419	50,600
2026-01-05	0.440	0.440	0.435	0.440	0.419	320,400
2026-01-02	0.435	0.440	0.435	0.435	0.414	379,200
2025-12-31	0.430	0.435	0.430	0.435	0.414	490,900
2025-12-30	0.435	0.440	0.430	0.435	0.414	129,600
2025-12-29	0.440	0.440	0.430	0.430	0.409	70,800
2025-12-26	0.440	0.440	0.430	0.440	0.419	15,300
2025-12-24	0.430	0.440	0.425	0.440	0.419	689,300
2025-12-23	0.430	0.430	0.425	0.430	0.409	368,000
2025-12-22	0.430	0.430	0.420	0.430	0.409	1,785,800
2025-12-19	0.435	0.435	0.430	0.430	0.409	795,400
2025-12-18	0.430	0.435	0.430	0.435	0.414	21,900
2025-12-17	0.435	0.435	0.435	0.435	0.414	13,200
2025-12-15	0.440	0.440	0.435	0.440	0.419	109,100
2025-12-12	0.440	0.440	0.435	0.440	0.419	14,200
2025-12-11	0.435	0.440	0.430	0.440	0.419	614,700
2025-12-10	0.430	0.435	0.430	0.435	0.414	260,600
2025-12-09	0.435	0.435	0.430	0.430	0.409	319,300
2025-12-08	0.430	0.435	0.430	0.435	0.414	312,800
2025-12-05	0.430	0.435	0.425	0.435	0.414	35,000
2025-12-04	0.430	0.430	0.425	0.430	0.409	453,100
2025-12-03	0.435	0.435	0.430	0.435	0.414	165,500
2025-12-02	0.425	0.435	0.425	0.435	0.414	674,700
2025-12-01	0.430	0.435	0.430	0.435	0.414	200,300
2025-11-28	0.435	0.435	0.430	0.430	0.409	819,600
2025-11-27	0.435	0.435	0.430	0.435	0.414	69,300
2025-11-26	0.440	0.440	0.435	0.435	0.414	913,600
2025-11-25	0.435	0.440	0.435	0.440	0.419	329,800
2025-11-24	0.435	0.440	0.435	0.435	0.414	324,800
2025-11-21	0.440	0.445	0.435	0.435	0.414	236,800
2025-11-20	0.440	0.440	0.430	0.440	0.419	1,508,000
2025-11-19	0.440	0.440	0.435	0.435	0.414	35,900
2025-11-18	0.435	0.445	0.435	0.445	0.424	451,100
2025-11-17	0.440	0.440	0.435	0.435	0.414	17,000
2025-11-14	0.440	0.445	0.440	0.440	0.419	186,100
2025-11-13	0.445	0.445	0.435	0.435	0.414	942,700
2025-11-12	0.440	0.445	0.440	0.445	0.424	111,400
2025-11-11	0.440	0.440	0.435	0.440	0.419	56,100
2025-11-10	0.440	0.440	0.435	0.440	0.419	58,600
2025-11-07	0.440	0.440	0.440	0.440	0.419	5,000
2025-11-06	0.445	0.445	0.440	0.440	0.419	136,500
2025-11-05	0.435	0.440	0.435	0.440	0.419	93,800
2025-11-04	0.435	0.440	0.435	0.440	0.419	227,200
2025-11-03	0.435	0.440	0.435	0.440	0.419	437,000
2025-10-31	0.435	0.440	0.435	0.435	0.414	422,400
2025-10-30	0.440	0.440	0.435	0.435	0.414	502,000
2025-10-29	0.445	0.445	0.435	0.440	0.419	100,600
2025-10-28	0.440	0.440	0.435	0.440	0.419	382,600
2025-10-27	0.435	0.440	0.430	0.440	0.419	544,900

← NewerPage 4 of 5 · 244 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.