Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.430	0.440	0.430	0.430	0.400	1,878,800
2025-04-25	0.430	0.435	0.425	0.430	0.400	1,795,500
2025-04-24	0.435	0.440	0.425	0.430	0.400	2,193,200
2025-04-23	0.440	0.440	0.430	0.435	0.405	492,200
2025-04-22	0.435	0.440	0.435	0.440	0.409	157,400
2025-04-21	0.435	0.440	0.430	0.440	0.409	94,100
2025-04-18	0.440	0.440	0.435	0.435	0.405	223,000
2025-04-17	0.445	0.445	0.435	0.445	0.414	319,800
2025-04-16	0.445	0.445	0.440	0.445	0.414	169,100
2025-04-15	0.445	0.445	0.440	0.440	0.409	91,800
2025-04-14	0.440	0.445	0.435	0.445	0.414	662,700
2025-04-11	0.440	0.440	0.425	0.435	0.405	473,200
2025-04-10	0.435	0.450	0.430	0.440	0.409	244,500
2025-04-09	0.430	0.455	0.415	0.430	0.400	685,400
2025-04-08	0.425	0.460	0.425	0.460	0.428	269,400
2025-04-07	0.465	0.465	0.420	0.425	0.395	961,900
2025-04-04	0.475	0.475	0.460	0.460	0.428	384,000
2025-04-03	0.470	0.480	0.465	0.470	0.437	711,900
2025-04-02	0.485	0.490	0.470	0.470	0.437	331,700
2025-03-28	0.475	0.485	0.475	0.485	0.451	315,000
2025-03-27	0.475	0.480	0.475	0.475	0.442	409,600
2025-03-26	0.480	0.485	0.480	0.480	0.447	217,700
2025-03-25	0.475	0.480	0.470	0.480	0.447	618,500
2025-03-24	0.475	0.490	0.470	0.475	0.442	986,100
2025-03-21	0.480	0.480	0.470	0.475	0.442	1,354,000
2025-03-20	0.480	0.480	0.470	0.480	0.447	725,900
2025-03-19	0.480	0.485	0.475	0.480	0.447	428,900
2025-03-17	0.480	0.485	0.475	0.480	0.447	974,800
2025-03-14	0.485	0.485	0.475	0.475	0.442	667,500
2025-03-13	0.480	0.485	0.480	0.480	0.447	558,800
2025-03-12	0.495	0.495	0.480	0.485	0.451	802,900
2025-03-11	0.500	0.500	0.480	0.495	0.461	1,608,200
2025-03-10	0.500	0.505	0.495	0.500	0.465	242,700
2025-03-07	0.500	0.500	0.495	0.500	0.465	1,072,900
2025-03-06	0.510	0.510	0.500	0.500	0.465	1,795,100
2025-03-05	0.500	0.510	0.495	0.510	0.475	736,900
2025-03-04	0.510	0.510	0.495	0.495	0.461	507,700
2025-03-03	0.505	0.515	0.500	0.515	0.479	1,447,500
2025-02-28	0.515	0.515	0.505	0.510	0.475	289,900
2025-02-27	0.505	0.520	0.505	0.520	0.484	1,099,100
2025-02-26	0.525	0.525	0.515	0.515	0.479	2,284,200
2025-02-25	0.525	0.530	0.520	0.525	0.488	443,500
2025-02-24	0.525	0.530	0.525	0.530	0.493	112,600
2025-02-21	0.530	0.530	0.520	0.530	0.493	894,700
2025-02-20	0.525	0.530	0.525	0.530	0.493	400,400
2025-02-19	0.525	0.525	0.525	0.525	0.488	232,700
2025-02-18	0.520	0.525	0.520	0.525	0.488	192,300
2025-02-17	0.525	0.530	0.520	0.520	0.484	471,200
2025-02-14	0.520	0.525	0.520	0.520	0.484	164,400
2025-02-13	0.530	0.530	0.525	0.525	0.488	250,900
2025-02-12	0.530	0.535	0.525	0.525	0.488	129,300
2025-02-10	0.530	0.535	0.525	0.530	0.493	220,900
2025-02-07	0.535	0.545	0.535	0.540	0.491	432,000
2025-02-06	0.535	0.540	0.535	0.535	0.486	616,700
2025-02-05	0.535	0.540	0.535	0.535	0.486	382,400
2025-02-04	0.535	0.540	0.535	0.535	0.486	178,600
2025-02-03	0.540	0.540	0.535	0.535	0.486	185,300
2025-01-31	0.535	0.545	0.535	0.540	0.491	165,200
2025-01-28	0.535	0.540	0.535	0.540	0.491	201,400
2025-01-27	0.540	0.545	0.535	0.535	0.486	314,100

← NewerPage 7 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.