Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.550	1.560	1.470	1.470	1.407	215,820,797
2023-02-27	1.550	1.580	1.530	1.550	1.484	14,994,700
2023-02-24	1.570	1.580	1.520	1.550	1.484	14,399,900
2023-02-23	1.590	1.610	1.560	1.560	1.493	11,418,000
2023-02-22	1.660	1.660	1.580	1.590	1.522	15,829,100
2023-02-21	1.750	1.760	1.680	1.680	1.608	8,527,900
2023-02-20	1.650	1.760	1.650	1.750	1.675	19,892,100
2023-02-17	1.620	1.680	1.590	1.660	1.589	14,836,800
2023-02-16	1.520	1.660	1.510	1.650	1.579	29,421,500
2023-02-15	1.490	1.530	1.480	1.520	1.455	6,088,900
2023-02-14	1.520	1.520	1.480	1.480	1.417	14,973,000
2023-02-13	1.540	1.550	1.510	1.510	1.445	5,966,700
2023-02-10	1.550	1.550	1.510	1.540	1.474	12,362,700
2023-02-09	1.530	1.560	1.510	1.550	1.484	12,952,500
2023-02-08	1.580	1.590	1.520	1.520	1.455	17,061,100
2023-02-07	1.610	1.640	1.580	1.580	1.512	10,696,400
2023-02-03	1.580	1.620	1.570	1.620	1.551	8,255,200
2023-02-02	1.590	1.610	1.560	1.570	1.503	11,995,900
2023-01-31	1.640	1.640	1.580	1.610	1.541	13,216,000
2023-01-30	1.660	1.690	1.600	1.640	1.570	9,200,000
2023-01-27	1.680	1.700	1.660	1.670	1.598	6,305,300
2023-01-26	1.650	1.690	1.630	1.680	1.608	8,935,000
2023-01-25	1.600	1.650	1.580	1.650	1.579	11,360,800
2023-01-20	1.610	1.620	1.570	1.590	1.522	5,743,500
2023-01-19	1.570	1.610	1.560	1.610	1.541	7,180,100
2023-01-18	1.590	1.600	1.560	1.570	1.503	10,744,200
2023-01-17	1.590	1.610	1.580	1.600	1.531	7,805,000
2023-01-16	1.560	1.620	1.560	1.600	1.531	10,394,500
2023-01-13	1.580	1.580	1.530	1.560	1.493	10,432,100
2023-01-12	1.580	1.590	1.560	1.570	1.503	6,092,300
2023-01-11	1.580	1.600	1.550	1.570	1.503	10,849,500
2023-01-10	1.620	1.630	1.560	1.570	1.503	10,067,800
2023-01-09	1.630	1.660	1.590	1.620	1.551	13,347,500
2023-01-06	1.670	1.670	1.620	1.620	1.551	8,991,200
2023-01-05	1.620	1.680	1.600	1.680	1.608	12,378,300
2023-01-04	1.670	1.680	1.610	1.610	1.541	12,185,800
2023-01-03	1.710	1.730	1.660	1.660	1.589	8,166,300
2022-12-30	1.760	1.780	1.700	1.700	1.627	11,786,900
2022-12-29	1.700	1.780	1.680	1.760	1.685	14,099,500
2022-12-28	1.830	1.840	1.680	1.700	1.627	18,688,600
2022-12-27	1.720	1.830	1.720	1.820	1.742	23,365,500
2022-12-23	1.660	1.730	1.660	1.690	1.618	19,281,500
2022-12-22	1.590	1.670	1.580	1.670	1.598	15,005,000
2022-12-21	1.550	1.630	1.540	1.600	1.531	8,633,000
2022-12-20	1.570	1.600	1.510	1.540	1.474	18,018,500
2022-12-19	1.530	1.570	1.530	1.570	1.503	6,237,400
2022-12-16	1.530	1.560	1.510	1.520	1.455	12,759,800
2022-12-15	1.560	1.580	1.530	1.530	1.464	11,454,700
2022-12-14	1.590	1.590	1.520	1.570	1.503	24,974,100
2022-12-13	1.620	1.630	1.570	1.570	1.503	9,760,000
2022-12-12	1.650	1.650	1.610	1.620	1.551	6,173,200
2022-12-09	1.590	1.650	1.580	1.630	1.560	13,459,300
2022-12-08	1.590	1.610	1.550	1.580	1.512	12,396,000
2022-12-07	1.620	1.630	1.580	1.580	1.512	22,060,801
2022-12-06	1.630	1.670	1.600	1.600	1.531	18,079,199
2022-12-05	1.680	1.680	1.620	1.630	1.560	10,297,300
2022-12-02	1.670	1.720	1.660	1.660	1.589	12,804,800
2022-12-01	1.740	1.760	1.650	1.660	1.589	23,335,600
2022-11-30	1.750	1.810	1.730	1.730	1.656	23,032,199
2022-11-29	1.810	1.850	1.750	1.760	1.685	14,763,800

← NewerPage 16 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.