Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	3.600	3.730	3.520	3.650	3.493	12,127,400
2024-05-16	3.750	3.790	3.380	3.650	3.493	37,751,801
2024-05-15	3.120	3.830	3.120	3.820	3.656	84,894,703
2024-05-14	3.000	3.000	2.940	2.960	2.833	4,382,800
2024-05-13	3.000	3.040	2.980	3.000	2.871	7,731,800
2024-05-10	2.910	3.020	2.910	3.000	2.871	15,845,000
2024-05-09	2.910	2.930	2.870	2.890	2.766	3,290,400
2024-05-08	2.890	2.960	2.870	2.910	2.785	7,236,100
2024-05-07	2.890	2.900	2.840	2.890	2.766	4,714,500
2024-05-06	2.900	2.950	2.880	2.900	2.776	5,424,600
2024-05-03	2.780	2.910	2.760	2.910	2.785	6,950,600
2024-05-02	2.790	2.860	2.760	2.780	2.661	3,371,600
2024-04-30	2.780	2.810	2.730	2.800	2.680	3,462,900
2024-04-29	2.670	2.810	2.670	2.780	2.661	6,158,100
2024-04-26	2.660	2.690	2.630	2.670	2.556	4,012,300
2024-04-25	2.680	2.700	2.660	2.670	2.556	1,827,400
2024-04-24	2.700	2.720	2.670	2.680	2.565	1,871,900
2024-04-23	2.650	2.710	2.650	2.680	2.565	1,873,700
2024-04-22	2.630	2.680	2.630	2.630	2.517	1,764,100
2024-04-19	2.680	2.690	2.610	2.630	2.517	4,405,200
2024-04-18	2.680	2.690	2.660	2.690	2.575	2,271,100
2024-04-17	2.640	2.720	2.630	2.670	2.556	5,000,100
2024-04-16	2.670	2.670	2.610	2.630	2.517	3,953,200
2024-04-15	2.720	2.730	2.660	2.670	2.556	3,419,700
2024-04-12	2.780	2.790	2.720	2.720	2.603	3,534,100
2024-04-09	2.800	2.810	2.750	2.780	2.661	2,459,800
2024-04-08	2.800	2.830	2.790	2.800	2.680	2,251,200
2024-04-05	2.760	2.810	2.760	2.780	2.661	2,746,200
2024-04-04	2.780	2.830	2.760	2.760	2.642	5,086,000
2024-04-03	2.810	2.850	2.770	2.770	2.651	2,999,000
2024-04-02	2.690	2.840	2.690	2.820	2.699	3,792,600
2024-04-01	2.750	2.750	2.690	2.690	2.575	1,757,800
2024-03-29	2.770	2.790	2.730	2.750	2.632	1,894,800
2024-03-27	2.740	2.780	2.730	2.750	2.632	4,215,200
2024-03-26	2.670	2.760	2.650	2.740	2.623	3,598,900
2024-03-25	2.660	2.690	2.640	2.670	2.556	1,482,200
2024-03-22	2.660	2.670	2.610	2.660	2.546	2,124,700
2024-03-21	2.700	2.700	2.640	2.660	2.546	3,857,600
2024-03-20	2.530	2.680	2.530	2.670	2.556	7,557,100
2024-03-19	2.530	2.540	2.510	2.530	2.422	2,720,500
2024-03-18	2.560	2.570	2.500	2.530	2.422	3,384,900
2024-03-15	2.620	2.620	2.560	2.570	2.460	5,859,300
2024-03-14	2.550	2.630	2.540	2.600	2.489	4,465,900
2024-03-13	2.550	2.580	2.500	2.550	2.441	2,003,200
2024-03-12	2.440	2.570	2.440	2.550	2.441	6,254,800
2024-03-11	2.420	2.450	2.400	2.430	2.326	5,889,500
2024-03-08	2.430	2.460	2.410	2.410	2.307	2,999,600
2024-03-07	2.470	2.480	2.410	2.430	2.326	2,773,300
2024-03-06	2.470	2.470	2.400	2.470	2.364	4,424,400
2024-03-05	2.500	2.520	2.460	2.470	2.364	2,068,400
2024-03-04	2.530	2.530	2.480	2.500	2.393	3,183,200
2024-03-01	2.510	2.580	2.510	2.550	2.441	2,725,100
2024-02-29	2.550	2.570	2.510	2.510	2.402	3,644,800
2024-02-28	2.610	2.610	2.520	2.560	2.450	2,706,700
2024-02-27	2.610	2.630	2.580	2.600	2.489	1,641,100
2024-02-26	2.610	2.640	2.590	2.610	2.498	2,736,100
2024-02-23	2.700	2.710	2.600	2.610	2.498	2,133,600
2024-02-22	2.650	2.720	2.630	2.700	2.584	2,871,500
2024-02-21	2.620	2.690	2.590	2.620	2.508	4,779,700
2024-02-20	2.600	2.650	2.560	2.630	2.517	3,013,700

← NewerPage 11 of 21 · 1,233 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.