Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.750	1.770	1.660	1.670	1.564	18,999,900
2022-08-25	1.700	1.770	1.680	1.750	1.639	26,437,699
2022-08-24	1.730	1.740	1.680	1.690	1.583	12,779,400
2022-08-23	1.670	1.750	1.650	1.720	1.611	24,004,900
2022-08-22	1.820	1.820	1.680	1.690	1.583	38,287,102
2022-08-19	1.810	1.860	1.780	1.810	1.695	41,397,102
2022-08-18	1.730	1.830	1.690	1.800	1.686	65,161,500
2022-08-17	1.800	1.800	1.640	1.740	1.629	150,442,406
2022-08-16	1.890	1.940	1.610	1.770	1.658	197,091,016
2022-08-15	1.990	1.990	1.850	1.860	1.742	50,574,398
2022-08-12	2.280	2.290	2.000	2.000	1.873	48,278,000
2022-08-11	2.480	2.480	2.260	2.280	2.135	23,359,199
2022-08-10	2.790	2.790	2.450	2.450	2.294	32,044,301
2022-08-09	2.780	2.810	2.770	2.800	2.622	5,365,300
2022-08-08	2.780	2.810	2.750	2.780	2.603	3,627,900
2022-08-05	2.820	2.860	2.760	2.780	2.603	8,451,100
2022-08-04	2.790	2.900	2.790	2.800	2.622	9,485,900
2022-08-03	2.750	2.820	2.730	2.800	2.622	3,351,200
2022-08-02	2.790	2.880	2.720	2.760	2.585	5,271,200
2022-08-01	2.730	2.800	2.700	2.780	2.603	5,190,800
2022-07-29	2.700	2.740	2.670	2.740	2.566	4,676,100
2022-07-28	2.780	2.780	2.640	2.700	2.528	8,070,500
2022-07-27	2.750	2.790	2.730	2.760	2.585	3,837,800
2022-07-26	2.800	2.800	2.750	2.770	2.594	1,997,700
2022-07-25	2.760	2.910	2.760	2.800	2.622	7,173,000
2022-07-22	2.710	2.770	2.680	2.770	2.594	4,884,400
2022-07-21	2.710	2.740	2.640	2.720	2.547	7,945,800
2022-07-20	2.750	2.750	2.670	2.690	2.519	5,085,500
2022-07-19	2.700	2.760	2.660	2.750	2.575	5,098,300
2022-07-18	2.770	2.830	2.670	2.700	2.528	7,663,000
2022-07-15	2.850	2.860	2.730	2.770	2.594	4,450,800
2022-07-14	2.680	2.850	2.680	2.850	2.669	12,040,400
2022-07-13	2.720	2.720	2.630	2.660	2.491	5,058,700
2022-07-12	2.670	2.770	2.630	2.730	2.556	9,453,200
2022-07-08	2.800	2.820	2.610	2.620	2.453	8,056,800
2022-07-07	2.650	2.820	2.650	2.800	2.622	6,320,200
2022-07-06	2.760	2.780	2.610	2.660	2.491	6,487,000
2022-07-05	2.780	2.800	2.680	2.720	2.547	3,849,000
2022-07-04	2.760	2.830	2.680	2.770	2.594	3,588,500
2022-07-01	2.960	2.960	2.730	2.740	2.566	10,563,700
2022-06-30	3.010	3.080	2.730	3.060	2.866	30,294,000
2022-06-29	2.650	2.960	2.560	2.950	2.763	25,436,699
2022-06-28	2.750	2.750	2.570	2.650	2.482	12,086,900
2022-06-27	2.820	2.850	2.690	2.750	2.575	4,260,100
2022-06-24	2.760	2.860	2.760	2.780	2.603	7,249,600
2022-06-23	2.740	2.820	2.720	2.740	2.566	5,923,200
2022-06-22	2.970	3.000	2.710	2.710	2.538	7,654,300
2022-06-21	2.820	2.990	2.800	2.940	2.753	7,764,800
2022-06-20	2.810	2.880	2.790	2.820	2.641	3,546,200
2022-06-17	2.840	2.850	2.770	2.820	2.641	14,495,300
2022-06-16	3.010	3.030	2.830	2.860	2.678	10,717,800
2022-06-15	3.170	3.210	2.950	2.980	2.791	13,795,300
2022-06-14	3.300	3.310	3.150	3.170	2.969	11,655,000
2022-06-13	3.590	3.630	3.300	3.310	3.100	8,169,000
2022-06-10	3.760	3.770	3.590	3.600	3.371	4,598,100
2022-06-09	3.820	3.860	3.670	3.750	3.512	8,185,500
2022-06-08	3.990	4.000	3.810	3.810	3.568	3,969,200
2022-06-07	3.950	4.020	3.940	3.990	3.736	3,593,200
2022-06-03	3.970	4.030	3.940	3.940	3.690	2,287,600
2022-06-02	4.060	4.060	3.940	3.950	3.699	4,979,300

← NewerPage 18 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.