Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.400	2.450	2.380	2.440	2.335	5,281,100
2023-11-20	2.360	2.440	2.360	2.400	2.297	7,896,500
2023-11-17	2.370	2.370	2.310	2.350	2.249	6,413,900
2023-11-16	2.450	2.450	2.340	2.370	2.268	17,953,699
2023-11-15	2.290	2.390	2.290	2.350	2.249	6,505,600
2023-11-14	2.350	2.370	2.270	2.280	2.182	9,901,400
2023-11-10	2.360	2.380	2.330	2.340	2.240	8,125,600
2023-11-09	2.390	2.410	2.320	2.360	2.259	11,997,000
2023-11-08	2.320	2.440	2.310	2.390	2.288	29,282,900
2023-11-07	2.150	2.330	2.130	2.330	2.230	48,290,699
2023-11-06	2.070	2.150	2.070	2.140	2.048	5,045,500
2023-11-03	2.030	2.090	2.030	2.070	1.981	4,061,200
2023-11-02	2.030	2.040	2.010	2.030	1.943	2,024,300
2023-11-01	2.060	2.060	2.010	2.030	1.943	6,490,900
2023-10-31	2.050	2.070	2.040	2.070	1.981	2,530,100
2023-10-30	2.070	2.080	2.040	2.040	1.953	2,660,900
2023-10-27	2.090	2.100	2.070	2.070	1.981	2,169,800
2023-10-26	2.090	2.120	2.080	2.080	1.991	1,977,000
2023-10-25	2.090	2.120	2.080	2.080	1.991	2,269,400
2023-10-24	2.090	2.110	2.080	2.090	2.000	1,747,200
2023-10-23	2.100	2.100	2.070	2.090	2.000	1,883,000
2023-10-20	2.110	2.130	2.060	2.110	2.020	4,191,900
2023-10-19	2.110	2.130	2.090	2.110	2.020	2,049,100
2023-10-18	2.130	2.140	2.080	2.120	2.029	2,061,600
2023-10-17	2.100	2.210	2.100	2.140	2.048	10,597,000
2023-10-16	2.070	2.110	2.070	2.110	2.020	3,511,800
2023-10-13	2.050	2.070	2.050	2.070	1.981	1,685,400
2023-10-12	2.030	2.070	2.030	2.050	1.962	1,901,300
2023-10-11	2.060	2.060	2.020	2.020	1.933	3,469,600
2023-10-10	2.090	2.120	2.050	2.050	1.962	4,448,000
2023-10-09	2.070	2.120	2.040	2.100	2.010	4,729,200
2023-10-06	2.100	2.130	2.050	2.070	1.981	7,052,000
2023-10-05	2.120	2.150	2.100	2.110	2.020	6,503,000
2023-10-04	2.120	2.130	2.090	2.120	2.029	4,287,200
2023-10-03	2.060	2.140	2.050	2.140	2.048	8,914,600
2023-10-02	1.970	2.070	1.970	2.050	1.962	4,838,900
2023-09-29	2.010	2.020	1.970	1.990	1.905	4,879,600
2023-09-27	2.030	2.050	2.000	2.000	1.914	4,772,500
2023-09-26	2.050	2.060	2.020	2.040	1.953	6,236,200
2023-09-25	2.070	2.090	2.020	2.060	1.972	6,016,200
2023-09-22	2.060	2.090	2.040	2.070	1.981	2,899,600
2023-09-21	2.120	2.150	2.060	2.070	1.981	8,188,200
2023-09-20	2.070	2.150	2.060	2.120	2.029	10,556,700
2023-09-19	2.050	2.090	2.040	2.060	1.972	3,750,800
2023-09-18	2.040	2.070	2.020	2.040	1.953	3,608,300
2023-09-15	2.090	2.110	2.030	2.030	1.943	9,516,400
2023-09-14	2.030	2.100	2.030	2.080	1.991	6,565,800
2023-09-13	2.020	2.040	2.000	2.030	1.943	3,719,100
2023-09-12	2.050	2.070	2.010	2.020	1.933	7,822,000
2023-09-11	2.060	2.100	2.030	2.040	1.953	4,825,100
2023-09-08	2.130	2.130	2.050	2.060	1.972	6,513,300
2023-09-07	2.070	2.220	2.060	2.130	2.039	24,628,500
2023-09-06	1.990	2.070	1.990	2.060	1.972	4,650,000
2023-09-05	1.960	2.020	1.960	1.980	1.895	3,670,600
2023-09-04	1.960	1.970	1.940	1.970	1.886	2,511,400
2023-09-01	1.950	1.970	1.920	1.950	1.866	3,308,200
2023-08-30	1.970	1.990	1.930	1.950	1.866	9,828,100
2023-08-29	2.020	2.020	1.970	1.970	1.886	4,170,000
2023-08-28	1.970	2.030	1.970	2.010	1.924	5,245,200
2023-08-25	1.990	1.990	1.950	1.960	1.876	4,530,900

← NewerPage 13 of 21 · 1,231 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.