Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	2.380	2.400	2.310	2.360	2.259	7,165,100
2023-05-26	2.350	2.410	2.320	2.370	2.268	14,653,700
2023-05-25	2.530	2.550	2.330	2.340	2.240	25,398,900
2023-05-24	2.610	2.610	2.490	2.550	2.441	16,067,500
2023-05-23	2.550	2.640	2.510	2.610	2.498	12,493,300
2023-05-22	2.570	2.590	2.490	2.550	2.441	18,292,600
2023-05-19	2.660	2.700	2.570	2.590	2.479	26,233,600
2023-05-18	2.360	2.710	2.320	2.680	2.565	42,691,301
2023-05-17	2.250	2.400	2.210	2.370	2.268	23,196,199
2023-05-16	2.210	2.290	2.200	2.250	2.154	14,455,000
2023-05-15	2.220	2.220	2.160	2.220	2.125	11,394,300
2023-05-12	2.160	2.260	2.140	2.230	2.134	15,036,000
2023-05-11	2.270	2.300	2.140	2.180	2.087	16,111,700
2023-05-10	2.250	2.330	2.170	2.290	2.192	35,431,199
2023-05-09	1.840	2.280	1.820	2.260	2.163	64,767,102
2023-05-08	1.970	1.970	1.810	1.870	1.790	15,898,100
2023-05-05	1.970	1.990	1.960	1.970	1.886	4,823,800
2023-05-03	1.940	1.990	1.930	1.970	1.886	8,388,400
2023-05-02	1.880	1.960	1.860	1.950	1.866	7,564,400
2023-04-28	1.910	1.920	1.870	1.880	1.799	8,881,300
2023-04-27	1.980	1.980	1.900	1.940	1.857	7,002,100
2023-04-26	1.970	2.020	1.950	1.970	1.886	8,396,900
2023-04-25	2.040	2.060	1.940	2.000	1.914	16,238,300
2023-04-20	2.040	2.080	2.030	2.040	1.953	5,190,600
2023-04-19	2.070	2.090	2.030	2.040	1.953	7,260,000
2023-04-18	2.100	2.100	1.990	2.060	1.972	16,225,500
2023-04-17	2.130	2.150	2.080	2.100	2.010	10,546,400
2023-04-14	2.130	2.140	2.080	2.120	2.029	6,596,800
2023-04-13	2.130	2.170	2.120	2.130	2.039	13,545,200
2023-04-12	2.170	2.180	2.080	2.130	2.039	18,437,801
2023-04-11	2.150	2.220	2.090	2.170	2.077	19,274,500
2023-04-10	2.060	2.170	2.030	2.160	2.067	24,140,500
2023-04-07	1.990	2.080	1.960	2.050	1.962	17,688,600
2023-04-06	1.980	2.020	1.920	1.980	1.895	22,401,199
2023-04-05	1.940	2.050	1.940	1.980	1.895	18,787,301
2023-04-04	1.960	1.970	1.910	1.940	1.857	6,570,700
2023-04-03	1.900	1.980	1.890	1.950	1.866	13,796,800
2023-03-31	1.900	1.930	1.880	1.900	1.819	3,180,200
2023-03-30	1.930	1.940	1.880	1.900	1.819	9,372,900
2023-03-29	1.870	1.950	1.860	1.930	1.847	13,695,800
2023-03-28	1.930	1.950	1.860	1.870	1.790	17,314,199
2023-03-27	1.920	1.950	1.840	1.930	1.847	27,045,801
2023-03-24	2.010	2.100	1.950	1.950	1.866	37,214,500
2023-03-23	1.970	2.060	1.970	2.020	1.933	37,811,602
2023-03-22	2.080	2.100	1.970	1.970	1.886	36,546,898
2023-03-21	1.910	2.120	1.840	2.090	2.000	46,855,102
2023-03-20	1.900	1.950	1.850	1.920	1.838	19,207,301
2023-03-17	1.790	1.900	1.730	1.900	1.819	67,522,203
2023-03-16	1.550	1.800	1.540	1.780	1.704	71,966,094
2023-03-15	1.540	1.600	1.530	1.570	1.503	15,608,200
2023-03-14	1.550	1.570	1.530	1.540	1.474	8,562,300
2023-03-13	1.540	1.590	1.520	1.550	1.484	10,690,000
2023-03-10	1.570	1.600	1.530	1.540	1.474	15,240,900
2023-03-09	1.480	1.620	1.480	1.580	1.512	24,008,699
2023-03-08	1.500	1.510	1.450	1.480	1.417	22,455,600
2023-03-07	1.520	1.530	1.500	1.510	1.445	15,222,100
2023-03-06	1.510	1.530	1.490	1.510	1.445	9,925,500
2023-03-03	1.430	1.510	1.420	1.500	1.436	18,490,199
2023-03-02	1.450	1.450	1.410	1.430	1.369	23,201,000
2023-03-01	1.510	1.510	1.420	1.450	1.388	32,272,500

← NewerPage 15 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.