Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	1.980	2.000	1.970	2.000	1.914	3,827,700
2023-08-23	2.000	2.010	1.960	1.970	1.886	3,105,900
2023-08-22	2.000	2.040	1.990	1.990	1.905	3,864,800
2023-08-21	2.020	2.030	1.980	2.010	1.924	5,272,100
2023-08-18	2.000	2.050	2.000	2.020	1.933	5,453,200
2023-08-17	2.040	2.040	2.000	2.010	1.924	6,084,400
2023-08-16	2.030	2.050	2.020	2.040	1.953	2,632,300
2023-08-15	2.020	2.040	2.020	2.040	1.953	2,116,300
2023-08-14	2.030	2.040	2.000	2.020	1.933	5,719,500
2023-08-11	2.060	2.080	2.030	2.030	1.943	5,636,500
2023-08-10	2.060	2.090	2.040	2.080	1.991	8,802,600
2023-08-09	2.130	2.220	2.010	2.090	2.000	25,963,301
2023-08-08	2.120	2.150	2.110	2.140	2.048	4,258,500
2023-08-07	2.180	2.200	2.110	2.120	2.029	6,051,600
2023-08-04	2.150	2.180	2.140	2.170	2.077	1,933,900
2023-08-03	2.170	2.210	2.130	2.140	2.048	5,748,900
2023-08-02	2.260	2.270	2.190	2.190	2.096	4,404,200
2023-08-01	2.200	2.270	2.170	2.260	2.163	6,011,100
2023-07-31	2.130	2.230	2.130	2.200	2.106	12,442,300
2023-07-28	2.070	2.190	2.070	2.120	2.029	7,423,100
2023-07-27	2.050	2.090	2.040	2.040	1.953	3,335,400
2023-07-26	2.140	2.150	2.040	2.040	1.953	6,749,100
2023-07-25	2.080	2.190	2.070	2.130	2.039	8,969,600
2023-07-24	2.020	2.090	2.010	2.080	1.991	4,872,500
2023-07-21	2.000	2.060	2.000	2.010	1.924	9,626,100
2023-07-20	1.990	2.010	1.980	2.000	1.914	5,367,200
2023-07-18	2.070	2.070	1.990	1.990	1.905	12,642,000
2023-07-17	2.000	2.070	2.000	2.070	1.981	16,572,400
2023-07-14	1.960	2.010	1.960	1.990	1.905	5,009,000
2023-07-13	2.000	2.020	1.950	1.970	1.886	7,591,700
2023-07-12	2.040	2.060	1.970	1.990	1.905	5,980,100
2023-07-11	2.030	2.050	2.010	2.050	1.962	4,891,300
2023-07-10	2.020	2.070	2.010	2.020	1.933	3,671,800
2023-07-07	2.050	2.080	1.990	2.010	1.924	6,771,300
2023-07-06	2.030	2.110	2.010	2.070	1.981	6,185,500
2023-07-05	2.030	2.060	2.000	2.030	1.943	5,272,400
2023-07-04	2.040	2.050	2.000	2.030	1.943	4,849,300
2023-07-03	1.900	2.040	1.880	2.040	1.953	9,748,200
2023-06-30	1.910	1.950	1.880	1.890	1.809	6,117,900
2023-06-28	1.930	1.940	1.900	1.910	1.828	2,556,600
2023-06-27	1.930	1.950	1.900	1.920	1.838	3,194,800
2023-06-26	1.980	1.980	1.910	1.930	1.847	6,829,100
2023-06-23	1.970	2.020	1.960	1.980	1.895	6,952,100
2023-06-22	2.000	2.000	1.950	1.970	1.886	4,741,500
2023-06-21	1.990	2.040	1.970	2.000	1.914	7,060,700
2023-06-20	2.060	2.070	1.950	1.990	1.905	16,871,199
2023-06-19	2.100	2.120	2.060	2.070	1.981	8,496,300
2023-06-16	2.240	2.340	2.060	2.100	2.010	38,079,398
2023-06-15	2.230	2.260	2.190	2.230	2.134	4,747,100
2023-06-14	2.200	2.250	2.190	2.230	2.134	5,495,900
2023-06-13	2.300	2.320	2.170	2.200	2.106	15,094,200
2023-06-12	2.210	2.320	2.210	2.300	2.201	8,615,200
2023-06-09	2.250	2.270	2.210	2.210	2.115	7,266,800
2023-06-08	2.310	2.310	2.210	2.250	2.154	11,516,900
2023-06-07	2.300	2.340	2.270	2.300	2.201	7,270,700
2023-06-06	2.350	2.360	2.280	2.300	2.201	8,868,100
2023-06-02	2.330	2.390	2.310	2.340	2.240	8,356,300
2023-06-01	2.290	2.340	2.260	2.330	2.230	8,849,100
2023-05-31	2.300	2.370	2.280	2.300	2.201	25,462,100
2023-05-30	2.370	2.480	2.300	2.300	2.201	19,801,500

← NewerPage 14 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.