Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.540	0.545	0.535	0.535	0.486	314,100
2025-01-24	0.560	0.560	0.535	0.540	0.491	2,110,800
2025-01-23	0.565	0.575	0.565	0.565	0.514	515,800
2025-01-22	0.565	0.565	0.560	0.560	0.509	233,000
2025-01-21	0.560	0.565	0.560	0.565	0.514	178,400
2025-01-20	0.555	0.560	0.555	0.560	0.509	146,100
2025-01-17	0.560	0.560	0.550	0.555	0.504	454,900
2025-01-16	0.560	0.565	0.550	0.560	0.509	607,600
2025-01-15	0.555	0.560	0.545	0.560	0.509	822,100
2025-01-14	0.560	0.560	0.550	0.555	0.504	377,600
2025-01-13	0.560	0.560	0.550	0.555	0.504	492,000
2025-01-10	0.560	0.560	0.555	0.560	0.509	212,300
2025-01-09	0.560	0.560	0.555	0.560	0.509	227,000
2025-01-08	0.565	0.565	0.555	0.560	0.509	598,000
2025-01-07	0.575	0.575	0.565	0.565	0.514	345,400
2025-01-06	0.570	0.570	0.565	0.570	0.518	607,000
2025-01-03	0.565	0.565	0.560	0.565	0.514	479,600
2025-01-02	0.555	0.565	0.555	0.565	0.514	381,600
2024-12-31	0.550	0.565	0.550	0.555	0.504	598,400
2024-12-30	0.540	0.550	0.540	0.550	0.500	406,500
2024-12-27	0.540	0.545	0.540	0.540	0.491	416,900
2024-12-26	0.535	0.545	0.535	0.545	0.495	421,300
2024-12-24	0.535	0.540	0.535	0.535	0.486	1,272,700
2024-12-23	0.530	0.535	0.530	0.535	0.486	386,500
2024-12-20	0.530	0.530	0.525	0.530	0.482	689,300
2024-12-19	0.530	0.530	0.525	0.530	0.482	2,273,000
2024-12-18	0.530	0.540	0.525	0.530	0.482	10,790,100
2024-12-17	0.530	0.540	0.525	0.530	0.482	2,929,300
2024-12-16	0.530	0.540	0.525	0.530	0.482	4,647,500
2024-12-13	0.525	0.540	0.525	0.530	0.482	5,965,000
2024-12-12	0.520	0.540	0.520	0.525	0.477	5,006,000
2024-12-11	0.525	0.525	0.520	0.525	0.477	127,900
2024-12-10	0.520	0.525	0.520	0.525	0.477	440,100
2024-12-09	0.525	0.525	0.520	0.520	0.473	1,038,300
2024-12-06	0.525	0.525	0.520	0.525	0.477	549,900
2024-12-05	0.520	0.530	0.520	0.525	0.477	605,500
2024-12-04	0.530	0.530	0.520	0.520	0.473	455,500
2024-12-03	0.530	0.535	0.530	0.530	0.482	200,600
2024-12-02	0.525	0.530	0.515	0.530	0.482	677,700
2024-11-29	0.520	0.525	0.515	0.525	0.477	535,300
2024-11-28	0.520	0.520	0.515	0.520	0.473	107,800
2024-11-27	0.520	0.520	0.510	0.520	0.473	3,702,000
2024-11-26	0.525	0.530	0.525	0.530	0.482	1,901,600
2024-11-25	0.530	0.530	0.525	0.525	0.477	182,500
2024-11-22	0.530	0.530	0.525	0.525	0.477	230,800
2024-11-21	0.530	0.535	0.525	0.535	0.486	3,802,300
2024-11-20	0.525	0.530	0.525	0.525	0.477	186,500
2024-11-19	0.520	0.525	0.520	0.525	0.477	463,500
2024-11-18	0.525	0.530	0.525	0.525	0.477	5,009,500
2024-11-15	0.535	0.535	0.530	0.535	0.486	305,800
2024-11-14	0.530	0.535	0.525	0.530	0.482	163,600
2024-11-13	0.530	0.535	0.530	0.530	0.482	330,100
2024-11-12	0.525	0.540	0.525	0.530	0.482	466,900
2024-11-11	0.525	0.530	0.525	0.525	0.477	376,200
2024-11-08	0.530	0.535	0.525	0.525	0.477	151,300
2024-11-07	0.535	0.535	0.525	0.525	0.477	495,900
2024-11-06	0.530	0.535	0.530	0.535	0.486	75,300
2024-11-05	0.535	0.540	0.530	0.530	0.482	292,600
2024-11-04	0.540	0.545	0.535	0.535	0.486	331,900
2024-11-01	0.535	0.540	0.535	0.535	0.486	266,100

← NewerPage 8 of 21 · 1,224 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.