Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2.580	2.610	2.550	2.600	2.489	3,137,500
2024-02-16	2.600	2.640	2.580	2.580	2.469	2,471,900
2024-02-15	2.580	2.620	2.560	2.600	2.489	2,325,200
2024-02-14	2.590	2.610	2.550	2.580	2.469	3,956,900
2024-02-13	2.600	2.640	2.590	2.600	2.489	7,350,800
2024-02-09	2.620	2.630	2.570	2.600	2.489	5,962,600
2024-02-08	2.600	2.630	2.560	2.620	2.508	6,764,600
2024-02-07	2.640	2.640	2.510	2.600	2.489	24,389,900
2024-02-06	2.750	2.800	2.620	2.660	2.546	13,449,100
2024-02-05	2.770	2.850	2.740	2.750	2.632	6,689,200
2024-02-02	2.710	2.770	2.700	2.760	2.642	5,825,600
2024-01-31	2.750	2.770	2.660	2.740	2.623	12,707,600
2024-01-30	2.750	2.780	2.710	2.750	2.632	5,581,100
2024-01-29	2.820	2.860	2.740	2.740	2.623	9,122,400
2024-01-26	2.750	2.840	2.730	2.810	2.690	11,044,700
2024-01-24	2.740	2.820	2.720	2.740	2.623	8,184,200
2024-01-23	2.780	2.790	2.730	2.730	2.613	5,769,100
2024-01-22	2.800	2.820	2.730	2.770	2.651	8,403,700
2024-01-19	2.750	2.810	2.720	2.790	2.670	6,693,000
2024-01-18	2.780	2.800	2.710	2.750	2.632	7,553,400
2024-01-17	2.800	2.800	2.730	2.780	2.661	8,841,400
2024-01-16	2.770	2.860	2.770	2.800	2.680	10,362,500
2024-01-15	2.850	2.880	2.770	2.770	2.651	7,769,700
2024-01-12	2.910	2.930	2.850	2.850	2.728	6,236,200
2024-01-11	2.900	2.970	2.900	2.920	2.795	2,675,300
2024-01-10	3.000	3.040	2.890	2.910	2.785	6,157,700
2024-01-09	3.020	3.040	2.960	3.010	2.881	10,832,400
2024-01-08	2.940	3.050	2.900	3.020	2.891	17,882,000
2024-01-05	2.850	2.960	2.790	2.950	2.824	18,968,400
2024-01-04	2.870	2.900	2.830	2.840	2.718	9,224,600
2024-01-03	2.720	2.880	2.710	2.880	2.757	15,925,900
2024-01-02	2.720	2.740	2.660	2.690	2.575	4,020,800
2023-12-29	2.760	2.780	2.700	2.700	2.584	6,597,500
2023-12-28	2.780	2.810	2.730	2.740	2.623	6,616,700
2023-12-27	2.750	2.810	2.730	2.770	2.651	7,479,900
2023-12-26	2.650	2.760	2.600	2.750	2.632	11,007,600
2023-12-22	2.660	2.680	2.630	2.650	2.536	3,316,400
2023-12-21	2.610	2.710	2.580	2.650	2.536	7,525,500
2023-12-20	2.680	2.720	2.600	2.630	2.517	9,309,500
2023-12-19	2.750	2.760	2.640	2.680	2.565	12,814,700
2023-12-18	2.700	2.860	2.700	2.750	2.632	29,962,500
2023-12-15	2.740	2.760	2.630	2.690	2.575	26,236,600
2023-12-14	2.530	2.790	2.500	2.760	2.642	32,384,100
2023-12-13	2.300	2.550	2.300	2.530	2.422	17,170,900
2023-12-12	2.370	2.380	2.290	2.290	2.192	10,213,100
2023-12-11	2.340	2.400	2.330	2.370	2.268	3,787,700
2023-12-08	2.330	2.350	2.310	2.330	2.230	5,005,900
2023-12-07	2.370	2.390	2.320	2.330	2.230	5,178,100
2023-12-06	2.450	2.460	2.370	2.370	2.268	6,839,700
2023-12-05	2.470	2.490	2.440	2.450	2.345	7,310,200
2023-12-04	2.470	2.490	2.430	2.450	2.345	5,423,100
2023-12-01	2.430	2.490	2.400	2.460	2.355	6,537,600
2023-11-30	2.410	2.450	2.360	2.400	2.297	14,607,200
2023-11-29	2.530	2.530	2.440	2.450	2.345	9,832,700
2023-11-28	2.510	2.580	2.460	2.530	2.422	10,428,300
2023-11-27	2.530	2.570	2.470	2.500	2.393	6,057,000
2023-11-24	2.620	2.640	2.510	2.520	2.412	16,414,801
2023-11-23	2.480	2.630	2.470	2.620	2.508	17,389,500
2023-11-22	2.420	2.490	2.360	2.490	2.383	7,255,700
2023-11-21	2.400	2.450	2.380	2.440	2.335	5,281,100

← NewerPage 12 of 21 · 1,230 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.