Hartalega Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 2.640 | 2.660 | 2.600 | 2.640 | 2.527 | 4,898,500 |
| 2024-08-14 | 2.670 | 2.680 | 2.630 | 2.640 | 2.527 | 4,545,700 |
| 2024-08-13 | 2.700 | 2.700 | 2.600 | 2.640 | 2.527 | 6,332,500 |
| 2024-08-12 | 2.720 | 2.760 | 2.670 | 2.700 | 2.584 | 5,513,600 |
| 2024-08-09 | 2.750 | 2.770 | 2.690 | 2.710 | 2.594 | 8,300,400 |
| 2024-08-08 | 2.710 | 2.720 | 2.650 | 2.690 | 2.575 | 5,943,700 |
| 2024-08-07 | 2.710 | 2.770 | 2.570 | 2.740 | 2.623 | 17,259,400 |
| 2024-08-06 | 2.500 | 2.780 | 2.480 | 2.650 | 2.536 | 26,528,900 |
| 2024-08-05 | 2.800 | 2.800 | 2.450 | 2.480 | 2.374 | 27,579,400 |
| 2024-08-02 | 2.950 | 2.980 | 2.820 | 2.830 | 2.709 | 16,830,699 |
| 2024-08-01 | 3.080 | 3.080 | 2.990 | 3.000 | 2.871 | 7,864,700 |
| 2024-07-31 | 3.170 | 3.170 | 2.900 | 3.050 | 2.919 | 31,116,199 |
| 2024-07-30 | 3.340 | 3.340 | 3.180 | 3.180 | 3.044 | 11,337,300 |
| 2024-07-29 | 3.390 | 3.420 | 3.320 | 3.340 | 3.197 | 7,635,500 |
| 2024-07-26 | 3.370 | 3.390 | 3.350 | 3.380 | 3.235 | 2,719,500 |
| 2024-07-25 | 3.380 | 3.410 | 3.350 | 3.360 | 3.216 | 3,708,900 |
| 2024-07-24 | 3.400 | 3.460 | 3.370 | 3.390 | 3.245 | 4,185,300 |
| 2024-07-23 | 3.410 | 3.490 | 3.400 | 3.400 | 3.254 | 2,872,900 |
| 2024-07-22 | 3.440 | 3.440 | 3.350 | 3.400 | 3.254 | 3,941,600 |
| 2024-07-19 | 3.500 | 3.510 | 3.420 | 3.420 | 3.273 | 6,068,400 |
| 2024-07-18 | 3.480 | 3.510 | 3.450 | 3.510 | 3.359 | 3,236,400 |
| 2024-07-17 | 3.410 | 3.520 | 3.410 | 3.460 | 3.312 | 6,437,900 |
| 2024-07-16 | 3.460 | 3.460 | 3.390 | 3.400 | 3.254 | 1,806,800 |
| 2024-07-15 | 3.400 | 3.480 | 3.400 | 3.460 | 3.312 | 1,931,900 |
| 2024-07-12 | 3.450 | 3.450 | 3.380 | 3.400 | 3.254 | 2,704,100 |
| 2024-07-11 | 3.370 | 3.460 | 3.370 | 3.430 | 3.283 | 3,596,500 |
| 2024-07-10 | 3.400 | 3.400 | 3.330 | 3.360 | 3.216 | 3,282,200 |
| 2024-07-09 | 3.400 | 3.430 | 3.360 | 3.400 | 3.254 | 2,337,500 |
| 2024-07-05 | 3.400 | 3.410 | 3.350 | 3.400 | 3.254 | 1,560,500 |
| 2024-07-04 | 3.280 | 3.420 | 3.270 | 3.380 | 3.235 | 5,931,000 |
| 2024-07-03 | 3.330 | 3.340 | 3.260 | 3.290 | 3.149 | 6,610,500 |
| 2024-07-02 | 3.350 | 3.370 | 3.290 | 3.320 | 3.178 | 4,638,900 |
| 2024-07-01 | 3.280 | 3.350 | 3.270 | 3.350 | 3.206 | 3,678,400 |
| 2024-06-28 | 3.250 | 3.290 | 3.250 | 3.280 | 3.139 | 1,554,900 |
| 2024-06-27 | 3.280 | 3.310 | 3.240 | 3.250 | 3.111 | 4,690,100 |
| 2024-06-26 | 3.260 | 3.340 | 3.250 | 3.280 | 3.139 | 3,478,900 |
| 2024-06-25 | 3.190 | 3.290 | 3.180 | 3.260 | 3.120 | 3,726,100 |
| 2024-06-24 | 3.420 | 3.430 | 3.160 | 3.170 | 3.034 | 11,515,400 |
| 2024-06-21 | 3.470 | 3.490 | 3.420 | 3.420 | 3.273 | 4,186,300 |
| 2024-06-20 | 3.450 | 3.500 | 3.420 | 3.470 | 3.321 | 1,883,300 |
| 2024-06-19 | 3.550 | 3.600 | 3.430 | 3.430 | 3.283 | 6,203,000 |
| 2024-06-18 | 3.590 | 3.650 | 3.550 | 3.550 | 3.398 | 6,358,200 |
| 2024-06-14 | 3.550 | 3.620 | 3.500 | 3.590 | 3.436 | 3,850,100 |
| 2024-06-13 | 3.440 | 3.570 | 3.390 | 3.550 | 3.398 | 7,338,600 |
| 2024-06-12 | 3.400 | 3.450 | 3.370 | 3.440 | 3.292 | 2,509,400 |
| 2024-06-11 | 3.380 | 3.410 | 3.340 | 3.390 | 3.245 | 3,210,100 |
| 2024-06-10 | 3.450 | 3.460 | 3.340 | 3.380 | 3.235 | 2,357,100 |
| 2024-06-07 | 3.240 | 3.440 | 3.240 | 3.410 | 3.264 | 9,303,900 |
| 2024-06-06 | 3.210 | 3.260 | 3.170 | 3.190 | 3.053 | 8,762,600 |
| 2024-06-05 | 3.180 | 3.210 | 3.140 | 3.200 | 3.063 | 6,802,400 |
| 2024-06-04 | 3.140 | 3.200 | 3.140 | 3.180 | 3.044 | 3,268,100 |
| 2024-05-31 | 3.200 | 3.220 | 3.140 | 3.140 | 3.005 | 7,745,900 |
| 2024-05-30 | 3.210 | 3.280 | 3.160 | 3.200 | 3.063 | 4,323,700 |
| 2024-05-29 | 3.290 | 3.310 | 3.210 | 3.210 | 3.072 | 6,677,000 |
| 2024-05-28 | 3.280 | 3.320 | 3.250 | 3.290 | 3.149 | 4,939,800 |
| 2024-05-27 | 3.380 | 3.380 | 3.260 | 3.300 | 3.158 | 13,811,500 |
| 2024-05-24 | 3.480 | 3.480 | 3.360 | 3.380 | 3.235 | 10,592,500 |
| 2024-05-23 | 3.650 | 3.680 | 3.480 | 3.480 | 3.331 | 11,053,300 |
| 2024-05-21 | 3.650 | 3.680 | 3.420 | 3.590 | 3.436 | 17,639,199 |
| 2024-05-20 | 3.700 | 3.770 | 3.620 | 3.650 | 3.493 | 9,262,800 |
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.