Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	1.890	1.890	1.810	1.830	1.752	7,351,300
2022-11-24	1.770	1.880	1.770	1.880	1.799	14,920,900
2022-11-23	1.790	1.800	1.740	1.750	1.675	9,931,800
2022-11-22	1.830	1.860	1.750	1.800	1.723	11,544,000
2022-11-21	1.770	1.860	1.700	1.830	1.752	14,942,100
2022-11-17	1.940	1.950	1.800	1.810	1.732	23,336,301
2022-11-16	2.000	2.020	1.950	1.950	1.866	15,189,900
2022-11-15	2.150	2.170	2.000	2.000	1.914	21,737,600
2022-11-14	2.110	2.170	2.060	2.150	2.058	15,001,300
2022-11-11	2.090	2.160	2.050	2.100	2.010	22,612,400
2022-11-10	1.950	2.080	1.940	2.060	1.972	16,869,199
2022-11-09	2.060	2.080	1.960	1.990	1.905	21,024,699
2022-11-08	1.980	2.070	1.920	2.070	1.981	25,041,199
2022-11-07	2.010	2.020	1.910	1.970	1.886	12,149,600
2022-11-04	1.920	2.030	1.920	2.010	1.924	14,536,200
2022-11-03	2.150	2.170	1.900	1.920	1.838	29,598,699
2022-11-02	2.110	2.200	2.090	2.190	2.096	14,094,400
2022-11-01	2.140	2.150	2.060	2.130	2.039	14,412,200
2022-10-31	2.160	2.200	2.100	2.160	2.067	19,400,699
2022-10-28	2.080	2.160	2.070	2.130	2.039	14,067,400
2022-10-27	2.080	2.150	2.030	2.080	1.991	29,982,000
2022-10-26	1.850	2.070	1.810	2.070	1.981	31,600,699
2022-10-25	1.840	1.860	1.790	1.850	1.771	7,368,800
2022-10-21	1.850	1.880	1.790	1.820	1.742	5,506,500
2022-10-20	1.810	1.880	1.760	1.860	1.780	20,985,199
2022-10-19	1.910	1.940	1.830	1.840	1.761	13,725,200
2022-10-18	1.950	1.960	1.840	1.920	1.838	17,929,801
2022-10-17	1.870	1.950	1.820	1.940	1.857	21,030,500
2022-10-14	1.860	1.930	1.820	1.880	1.799	24,694,600
2022-10-13	1.700	1.890	1.700	1.840	1.761	33,517,199
2022-10-12	1.670	1.730	1.650	1.730	1.656	9,488,000
2022-10-11	1.680	1.700	1.620	1.670	1.598	9,068,700
2022-10-07	1.800	1.830	1.670	1.690	1.618	24,931,000
2022-10-06	1.720	1.810	1.700	1.800	1.723	20,629,801
2022-10-05	1.670	1.720	1.670	1.720	1.646	12,645,400
2022-10-04	1.640	1.680	1.640	1.670	1.598	5,528,100
2022-10-03	1.650	1.680	1.610	1.640	1.570	6,518,500
2022-09-30	1.580	1.680	1.560	1.660	1.589	16,345,900
2022-09-29	1.640	1.650	1.520	1.580	1.512	21,627,400
2022-09-28	1.620	1.650	1.600	1.640	1.570	8,564,400
2022-09-27	1.570	1.640	1.550	1.610	1.541	19,110,000
2022-09-26	1.520	1.570	1.520	1.570	1.503	16,684,801
2022-09-23	1.490	1.540	1.490	1.530	1.464	14,105,100
2022-09-22	1.530	1.540	1.480	1.500	1.436	15,907,200
2022-09-21	1.520	1.560	1.500	1.550	1.484	17,846,400
2022-09-20	1.500	1.540	1.460	1.540	1.474	24,201,100
2022-09-19	1.570	1.600	1.480	1.490	1.426	41,292,199
2022-09-15	1.640	1.660	1.590	1.600	1.531	11,828,900
2022-09-14	1.570	1.640	1.550	1.640	1.570	15,983,100
2022-09-13	1.690	1.700	1.610	1.620	1.517	35,375,000
2022-09-12	1.620	1.700	1.620	1.690	1.583	18,400,900
2022-09-09	1.620	1.640	1.610	1.620	1.517	7,846,100
2022-09-08	1.640	1.660	1.600	1.610	1.508	15,302,200
2022-09-07	1.580	1.650	1.580	1.650	1.545	24,741,400
2022-09-06	1.600	1.610	1.580	1.580	1.480	11,855,200
2022-09-05	1.670	1.670	1.580	1.590	1.489	30,314,000
2022-09-02	1.620	1.660	1.580	1.660	1.555	19,380,699
2022-09-01	1.650	1.650	1.590	1.600	1.498	23,773,000
2022-08-30	1.690	1.710	1.570	1.660	1.555	59,091,102
2022-08-29	1.640	1.720	1.620	1.690	1.583	19,088,301

← NewerPage 17 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.