Hektar Real Estate Investment Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.500	0.515	0.500	0.515	0.515	741,200
2026-10-15	0.505	0.515	0.500	0.505	0.505	1,256,700
2026-10-14	0.510	0.510	0.500	0.510	0.510	451,700
2026-10-13	0.500	0.515	0.500	0.510	0.510	780,500
2026-10-12	0.500	0.515	0.500	0.510	0.510	548,700
2026-10-09	0.490	0.515	0.490	0.505	0.505	935,600
2026-10-08	0.495	0.495	0.490	0.495	0.495	202,500
2026-10-07	0.495	0.495	0.490	0.495	0.495	448,600
2026-10-06	0.480	0.500	0.475	0.490	0.490	1,642,500
2026-10-05	0.490	0.490	0.480	0.480	0.480	853,800
2026-10-02	0.490	0.490	0.485	0.490	0.490	1,241,300
2026-10-01	0.505	0.505	0.490	0.490	0.490	435,000
2026-09-30	0.500	0.510	0.495	0.505	0.505	996,000
2026-09-29	0.495	0.515	0.495	0.515	0.515	758,500
2026-09-28	0.505	0.510	0.480	0.510	0.510	400,900
2026-09-25	0.515	0.515	0.510	0.510	0.510	657,700
2026-09-24	0.520	0.520	0.515	0.520	0.520	647,200
2026-09-23	0.510	0.515	0.505	0.515	0.515	1,311,600
2026-09-22	0.510	0.515	0.500	0.515	0.515	1,641,200
2026-09-21	0.510	0.510	0.510	0.510	0.510	327,300
2026-09-18	0.510	0.510	0.505	0.510	0.510	240,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.