Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.100	1.120	1.070	1.090	1.090	7,417,000
2026-10-16	1.090	1.120	1.080	1.100	1.100	5,508,700
2026-10-15	1.110	1.130	1.070	1.090	1.090	6,588,300
2026-10-14	1.060	1.120	1.040	1.120	1.120	10,588,200
2026-10-13	1.030	1.070	1.010	1.060	1.060	11,113,600
2026-10-12	1.070	1.070	1.020	1.030	1.030	6,054,000
2026-10-09	1.080	1.080	1.040	1.070	1.070	4,695,900
2026-10-08	1.060	1.110	1.050	1.070	1.070	12,958,200
2026-10-07	1.140	1.190	1.050	1.070	1.070	32,459,600
2026-10-06	1.080	1.140	1.050	1.120	1.120	25,705,800
2026-10-05	1.050	1.100	1.040	1.080	1.080	7,352,900
2026-10-02	1.030	1.090	1.030	1.040	1.040	8,117,000
2026-10-01	1.040	1.040	1.010	1.030	1.030	3,550,900
2026-09-30	1.050	1.060	1.030	1.030	1.030	9,085,300
2026-09-29	1.040	1.060	1.020	1.050	1.050	2,202,900
2026-09-28	1.090	1.090	1.040	1.050	1.050	5,831,500
2026-09-25	1.140	1.160	1.090	1.100	1.100	7,456,900
2026-09-24	1.120	1.160	1.120	1.140	1.140	8,154,300
2026-09-23	1.110	1.160	1.100	1.120	1.120	6,037,000
2026-09-22	1.140	1.150	1.100	1.120	1.120	6,418,300
2026-09-21	1.160	1.180	1.110	1.150	1.150	12,942,300
2026-09-18	1.150	1.180	1.140	1.170	1.170	7,634,300
2026-09-17	1.170	1.180	1.110	1.160	1.160	13,065,200
2026-09-16	1.170	1.170	1.170	1.170	1.170	0
2026-09-15	1.180	1.180	1.150	1.170	1.170	7,078,200
2026-09-14	1.180	1.250	1.160	1.190	1.190	22,116,200
2026-09-11	1.160	1.210	1.100	1.170	1.170	46,173,000
2026-09-10	0.925	1.110	0.925	1.110	1.110	45,845,800
2026-09-09	0.950	0.950	0.925	0.930	0.930	5,694,200
2026-09-08	0.955	0.960	0.950	0.950	0.950	3,044,000
2026-09-07	0.955	0.960	0.950	0.955	0.955	3,725,100
2026-09-04	0.965	0.970	0.950	0.970	0.970	3,680,700
2026-09-03	0.950	0.975	0.950	0.955	0.955	4,054,400
2026-09-02	0.955	0.970	0.945	0.950	0.950	4,888,200
2026-09-01	0.975	0.975	0.950	0.955	0.955	6,832,100
2026-08-31	0.975	0.975	0.975	0.975	0.975	0
2026-08-28	1.010	1.020	0.975	0.975	0.975	8,609,900
2026-08-27	0.995	1.030	0.990	1.010	1.010	12,110,400
2026-08-26	0.980	0.995	0.975	0.995	0.995	5,403,800
2026-08-25	0.980	0.980	0.980	0.980	0.980	0
2026-08-24	0.980	0.995	0.980	0.980	0.980	5,881,200
2026-08-21	0.990	0.990	0.970	0.980	0.980	8,926,900
2026-08-20	0.995	1.010	0.985	0.990	0.990	10,769,900
2026-08-19	0.985	1.010	0.975	0.995	0.995	11,572,300
2026-08-18	0.990	0.995	0.975	0.980	0.980	6,096,400
2026-08-17	0.990	0.995	0.980	0.980	0.980	10,520,300
2026-08-14	1.010	1.010	0.980	0.985	0.985	12,547,900
2026-08-13	1.030	1.040	0.995	1.010	1.010	16,012,900
2026-08-12	1.040	1.080	1.020	1.020	1.020	11,606,000
2026-08-11	0.985	1.040	0.985	1.030	1.030	17,653,600
2026-08-10	0.985	0.995	0.980	0.990	0.990	4,711,100
2026-08-07	1.000	1.000	0.980	0.980	0.980	7,225,900
2026-08-06	1.010	1.010	0.990	0.995	0.995	5,900,000
2026-08-05	1.070	1.070	0.990	1.000	1.000	19,771,900
2026-08-04	1.010	1.090	1.000	1.060	1.060	19,835,300
2026-08-03	1.020	1.020	0.995	1.000	1.000	1,714,500
2026-07-31	1.010	1.020	1.000	1.020	1.020	4,150,800
2026-07-30	0.985	1.020	0.975	1.010	1.010	5,311,100
2026-07-29	0.980	0.995	0.970	0.990	0.990	4,887,900
2026-07-28	0.970	0.985	0.960	0.980	0.980	4,906,500

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0180 MYR
2024-12-20	0.1085 MYR
2024-11-26	0.0056 MYR
2024-09-24	0.0035 MYR
2022-09-14	0.0350 MYR
2022-05-25	0.0350 MYR
2022-02-22	0.1480 MYR
2021-11-17	0.3520 MYR
2021-09-23	0.1975 MYR
2021-05-21	0.1770 MYR
2021-02-09	0.0965 MYR
2020-12-03	0.0385 MYR
2020-10-01	0.0210 MYR
2020-06-11	0.0205 MYR
2020-03-05	0.0180 MYR
2019-12-03	0.0180 MYR
2019-09-25	0.0190 MYR
2019-06-11	0.0190 MYR
2019-03-06	0.0220 MYR

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