Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.475	0.475	0.460	0.465	0.433	3,322,600
2025-07-24	0.480	0.480	0.475	0.475	0.442	851,400
2025-07-23	0.470	0.475	0.465	0.470	0.437	134,100
2025-07-22	0.450	0.470	0.450	0.465	0.433	563,600
2025-07-21	0.445	0.455	0.440	0.450	0.419	2,301,100
2025-07-18	0.440	0.445	0.440	0.445	0.414	407,000
2025-07-17	0.440	0.445	0.440	0.440	0.409	762,900
2025-07-16	0.440	0.440	0.435	0.440	0.409	191,900
2025-07-15	0.440	0.450	0.435	0.440	0.409	1,569,300
2025-07-14	0.440	0.440	0.435	0.435	0.405	82,700
2025-07-11	0.440	0.440	0.435	0.440	0.409	89,100
2025-07-10	0.440	0.440	0.435	0.440	0.409	149,300
2025-07-09	0.435	0.440	0.435	0.440	0.409	147,900
2025-07-08	0.435	0.440	0.435	0.440	0.409	162,500
2025-07-07	0.435	0.440	0.430	0.435	0.405	762,000
2025-07-04	0.440	0.440	0.435	0.435	0.405	1,902,300
2025-07-03	0.435	0.445	0.430	0.435	0.405	2,295,900
2025-07-02	0.435	0.435	0.430	0.430	0.400	1,145,200
2025-07-01	0.435	0.435	0.430	0.435	0.405	125,700
2025-06-30	0.430	0.435	0.430	0.435	0.405	492,800
2025-06-26	0.435	0.435	0.430	0.430	0.400	147,500
2025-06-25	0.435	0.435	0.430	0.430	0.400	301,600
2025-06-24	0.430	0.435	0.430	0.435	0.405	72,000
2025-06-23	0.430	0.430	0.425	0.430	0.400	586,000
2025-06-20	0.435	0.435	0.430	0.430	0.400	70,800
2025-06-19	0.430	0.435	0.430	0.430	0.400	444,100
2025-06-18	0.435	0.435	0.430	0.430	0.400	1,380,200
2025-06-17	0.435	0.435	0.430	0.430	0.400	260,600
2025-06-16	0.430	0.435	0.430	0.435	0.405	649,100
2025-06-13	0.430	0.435	0.425	0.435	0.405	3,360,800
2025-06-12	0.430	0.435	0.430	0.430	0.400	1,091,700
2025-06-11	0.435	0.435	0.430	0.435	0.405	971,000
2025-06-10	0.435	0.435	0.430	0.430	0.400	1,701,200
2025-06-09	0.430	0.435	0.430	0.430	0.400	461,800
2025-06-06	0.430	0.430	0.425	0.430	0.400	670,200
2025-06-05	0.435	0.435	0.430	0.430	0.400	322,500
2025-06-04	0.430	0.435	0.430	0.435	0.405	359,200
2025-06-03	0.430	0.430	0.420	0.425	0.395	288,500
2025-05-30	0.425	0.425	0.425	0.425	0.395	388,200
2025-05-29	0.430	0.430	0.425	0.425	0.395	79,400
2025-05-28	0.430	0.435	0.425	0.430	0.400	993,800
2025-05-27	0.430	0.435	0.425	0.430	0.400	614,800
2025-05-26	0.440	0.445	0.435	0.435	0.405	1,638,000
2025-05-23	0.445	0.455	0.440	0.440	0.409	576,600
2025-05-22	0.440	0.445	0.435	0.445	0.414	297,100
2025-05-21	0.440	0.440	0.435	0.440	0.409	345,700
2025-05-20	0.430	0.435	0.425	0.435	0.405	539,200
2025-05-19	0.435	0.440	0.430	0.430	0.400	562,800
2025-05-16	0.435	0.435	0.430	0.435	0.405	143,300
2025-05-15	0.435	0.435	0.430	0.435	0.405	76,400
2025-05-14	0.430	0.435	0.430	0.435	0.405	182,600
2025-05-13	0.435	0.440	0.425	0.430	0.400	1,272,900
2025-05-09	0.435	0.435	0.430	0.435	0.405	193,500
2025-05-08	0.430	0.440	0.430	0.435	0.405	107,300
2025-05-07	0.430	0.435	0.430	0.435	0.405	469,600
2025-05-06	0.435	0.435	0.430	0.430	0.400	497,400
2025-05-05	0.430	0.435	0.430	0.435	0.405	148,500
2025-05-02	0.430	0.435	0.425	0.435	0.405	147,500
2025-04-30	0.425	0.430	0.425	0.430	0.400	202,200
2025-04-29	0.430	0.430	0.425	0.425	0.395	331,600

← NewerPage 6 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.