Hektar Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.540	0.540	0.535	0.535	0.486	62,200
2024-10-29	0.530	0.545	0.530	0.545	0.495	580,300
2024-10-28	0.535	0.535	0.530	0.535	0.486	408,100
2024-10-25	0.530	0.535	0.530	0.535	0.486	200,600
2024-10-24	0.530	0.535	0.525	0.530	0.482	211,700
2024-10-23	0.530	0.530	0.530	0.530	0.482	80,700
2024-10-22	0.525	0.530	0.520	0.530	0.482	1,362,900
2024-10-21	0.525	0.530	0.520	0.525	0.477	537,700
2024-10-18	0.530	0.530	0.525	0.525	0.477	267,100
2024-10-17	0.520	0.530	0.520	0.530	0.482	150,600
2024-10-16	0.520	0.525	0.520	0.525	0.477	262,500
2024-10-15	0.525	0.525	0.520	0.520	0.473	138,800
2024-10-14	0.530	0.530	0.520	0.525	0.477	173,500
2024-10-11	0.520	0.530	0.520	0.530	0.482	281,700
2024-10-10	0.525	0.530	0.520	0.525	0.477	283,800
2024-10-09	0.525	0.525	0.515	0.525	0.477	611,100
2024-10-08	0.520	0.525	0.520	0.525	0.477	389,500
2024-10-07	0.515	0.520	0.510	0.520	0.473	669,200
2024-10-04	0.520	0.520	0.515	0.515	0.468	81,700
2024-10-03	0.510	0.520	0.510	0.520	0.473	479,700
2024-10-02	0.520	0.520	0.515	0.515	0.468	269,600
2024-10-01	0.520	0.525	0.515	0.515	0.468	401,200
2024-09-30	0.520	0.520	0.515	0.520	0.473	456,200
2024-09-27	0.510	0.525	0.510	0.515	0.468	798,400
2024-09-26	0.515	0.515	0.510	0.515	0.468	421,000
2024-09-25	0.515	0.520	0.510	0.515	0.468	500,300
2024-09-24	0.520	0.520	0.515	0.515	0.468	250,600
2024-09-23	0.515	0.520	0.515	0.520	0.473	806,900
2024-09-20	0.515	0.515	0.510	0.510	0.464	1,164,500
2024-09-19	0.510	0.520	0.510	0.515	0.468	554,900
2024-09-18	0.530	0.535	0.525	0.530	0.464	480,900
2024-09-17	0.520	0.525	0.520	0.520	0.456	862,200
2024-09-13	0.525	0.525	0.515	0.520	0.456	768,700
2024-09-12	0.525	0.525	0.520	0.520	0.456	671,200
2024-09-11	0.515	0.520	0.515	0.520	0.456	745,700
2024-09-10	0.530	0.530	0.500	0.510	0.447	1,692,000
2024-09-09	0.540	0.540	0.520	0.520	0.456	1,615,100
2024-09-06	0.540	0.545	0.535	0.540	0.473	174,100
2024-09-05	0.530	0.535	0.530	0.535	0.469	129,100
2024-09-04	0.550	0.550	0.525	0.525	0.460	1,142,400
2024-09-03	0.550	0.555	0.545	0.550	0.482	641,500
2024-09-02	0.550	0.550	0.545	0.550	0.482	200,700
2024-08-30	0.540	0.550	0.540	0.545	0.478	566,600
2024-08-29	0.545	0.545	0.540	0.540	0.473	139,100
2024-08-28	0.545	0.550	0.540	0.545	0.478	315,600
2024-08-27	0.550	0.550	0.545	0.545	0.478	330,900
2024-08-26	0.555	0.560	0.550	0.550	0.482	354,500
2024-08-23	0.545	0.560	0.540	0.555	0.486	665,800
2024-08-22	0.530	0.540	0.525	0.530	0.464	417,400
2024-08-21	0.550	0.550	0.525	0.530	0.464	1,139,400
2024-08-20	0.535	0.550	0.535	0.545	0.478	663,900
2024-08-19	0.530	0.535	0.525	0.535	0.469	572,400
2024-08-16	0.530	0.535	0.525	0.530	0.464	149,700
2024-08-15	0.525	0.535	0.520	0.535	0.469	1,270,200
2024-08-14	0.525	0.535	0.520	0.525	0.460	548,000
2024-08-13	0.520	0.520	0.510	0.520	0.456	1,097,300
2024-08-12	0.540	0.540	0.515	0.520	0.456	1,071,200
2024-08-09	0.510	0.545	0.510	0.540	0.473	1,081,900
2024-08-08	0.520	0.520	0.505	0.520	0.456	1,096,600
2024-08-07	0.525	0.525	0.510	0.520	0.456	1,120,500

← NewerPage 9 of 21 · 1,226 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.