Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.440	0.445	0.435	0.435	0.414	701,200
2025-10-23	0.440	0.440	0.435	0.440	0.419	928,000
2025-10-22	0.445	0.445	0.440	0.440	0.419	210,100
2025-10-21	0.445	0.445	0.440	0.445	0.424	83,900
2025-10-17	0.450	0.450	0.440	0.445	0.424	2,075,600
2025-10-16	0.450	0.450	0.445	0.445	0.424	2,413,900
2025-10-15	0.445	0.450	0.440	0.450	0.428	2,197,700
2025-10-14	0.440	0.445	0.440	0.445	0.424	3,760,500
2025-10-13	0.445	0.455	0.440	0.445	0.424	2,330,500
2025-10-10	0.450	0.450	0.445	0.450	0.428	295,300
2025-10-09	0.445	0.445	0.445	0.445	0.424	136,400
2025-10-08	0.450	0.450	0.445	0.445	0.424	69,600
2025-10-07	0.455	0.455	0.450	0.450	0.428	226,600
2025-10-06	0.450	0.455	0.450	0.450	0.428	330,800
2025-10-03	0.450	0.455	0.450	0.450	0.428	80,900
2025-10-02	0.450	0.450	0.445	0.450	0.428	43,400
2025-10-01	0.445	0.450	0.445	0.450	0.428	217,100
2025-09-30	0.450	0.450	0.445	0.445	0.424	259,600
2025-09-29	0.445	0.450	0.440	0.450	0.428	732,600
2025-09-26	0.440	0.445	0.440	0.445	0.424	298,000
2025-09-25	0.445	0.445	0.440	0.440	0.419	3,549,300
2025-09-24	0.440	0.445	0.435	0.445	0.424	4,108,000
2025-09-23	0.445	0.450	0.435	0.435	0.414	753,900
2025-09-22	0.445	0.450	0.445	0.445	0.424	617,200
2025-09-19	0.450	0.450	0.445	0.450	0.428	2,930,200
2025-09-18	0.450	0.450	0.445	0.450	0.428	2,828,200
2025-09-17	0.460	0.460	0.435	0.450	0.428	8,753,200
2025-09-12	0.450	0.460	0.450	0.460	0.438	585,200
2025-09-11	0.470	0.470	0.460	0.460	0.428	1,230,500
2025-09-10	0.470	0.470	0.465	0.470	0.437	488,600
2025-09-09	0.465	0.480	0.465	0.470	0.437	305,800
2025-09-08	0.460	0.465	0.460	0.465	0.433	352,700
2025-09-04	0.465	0.465	0.460	0.460	0.428	222,200
2025-09-03	0.465	0.465	0.460	0.465	0.433	98,100
2025-09-02	0.465	0.465	0.460	0.465	0.433	339,600
2025-08-29	0.465	0.465	0.460	0.465	0.433	79,900
2025-08-28	0.465	0.465	0.460	0.460	0.428	24,800
2025-08-27	0.465	0.465	0.465	0.465	0.433	228,400
2025-08-26	0.465	0.475	0.460	0.465	0.433	1,296,600
2025-08-25	0.470	0.470	0.465	0.465	0.433	267,400
2025-08-22	0.470	0.470	0.460	0.465	0.433	1,018,600
2025-08-21	0.470	0.480	0.470	0.480	0.447	552,800
2025-08-20	0.475	0.485	0.475	0.475	0.442	231,000
2025-08-19	0.470	0.490	0.465	0.475	0.442	2,426,500
2025-08-18	0.465	0.475	0.465	0.470	0.437	110,700
2025-08-15	0.470	0.470	0.465	0.465	0.433	378,600
2025-08-14	0.460	0.470	0.460	0.465	0.433	185,400
2025-08-13	0.450	0.460	0.450	0.460	0.428	748,800
2025-08-12	0.450	0.460	0.450	0.455	0.423	3,612,000
2025-08-11	0.465	0.465	0.450	0.455	0.423	2,350,900
2025-08-08	0.460	0.470	0.455	0.465	0.433	394,700
2025-08-07	0.460	0.460	0.455	0.460	0.428	95,700
2025-08-06	0.460	0.460	0.455	0.460	0.428	77,200
2025-08-05	0.465	0.470	0.460	0.460	0.428	137,900
2025-08-04	0.460	0.465	0.460	0.465	0.433	61,200
2025-08-01	0.465	0.465	0.465	0.465	0.433	83,200
2025-07-31	0.465	0.465	0.460	0.465	0.433	65,000
2025-07-30	0.465	0.465	0.455	0.465	0.433	79,200
2025-07-29	0.470	0.470	0.460	0.465	0.433	80,000
2025-07-28	0.470	0.475	0.460	0.465	0.433	1,033,600

← NewerPage 5 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.