Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.160	4.260	4.020	4.030	3.774	3,287,300
2022-05-31	4.090	4.200	4.070	4.200	3.933	8,282,900
2022-05-30	4.140	4.160	4.060	4.070	3.811	3,097,300
2022-05-27	4.120	4.140	4.090	4.140	3.877	1,682,900
2022-05-26	4.130	4.130	4.050	4.120	3.858	2,300,900
2022-05-25	4.130	4.140	4.050	4.100	3.839	1,689,800
2022-05-24	4.220	4.250	4.130	4.130	3.835	3,278,400
2022-05-23	4.250	4.380	4.190	4.200	3.900	3,560,500
2022-05-20	4.250	4.250	4.190	4.190	3.890	2,707,800
2022-05-19	4.240	4.260	4.210	4.240	3.937	3,419,700
2022-05-18	4.290	4.350	4.240	4.240	3.937	4,218,300
2022-05-17	4.400	4.450	4.270	4.270	3.965	4,887,600
2022-05-13	4.350	4.460	4.330	4.390	4.076	6,012,900
2022-05-12	4.350	4.360	4.300	4.350	4.039	5,144,900
2022-05-11	4.330	4.390	4.310	4.350	4.039	4,882,900
2022-05-10	4.290	4.400	4.290	4.340	4.030	3,464,700
2022-05-09	4.380	4.380	4.250	4.280	3.974	2,401,000
2022-05-06	4.450	4.450	4.360	4.370	4.058	3,368,100
2022-05-05	4.420	4.620	4.360	4.380	4.067	13,198,300
2022-04-29	4.430	4.450	4.400	4.400	4.085	2,666,200
2022-04-28	4.510	4.510	4.420	4.420	4.104	2,630,300
2022-04-27	4.520	4.550	4.460	4.460	4.141	4,073,800
2022-04-26	4.530	4.600	4.530	4.560	4.234	2,686,300
2022-04-25	4.600	4.600	4.500	4.510	4.188	1,886,300
2022-04-22	4.590	4.640	4.570	4.600	4.271	2,511,300
2022-04-21	4.660	4.660	4.540	4.570	4.243	2,684,600
2022-04-20	4.580	4.710	4.580	4.640	4.308	3,691,800
2022-04-18	4.620	4.630	4.540	4.560	4.234	2,076,800
2022-04-15	4.650	4.700	4.620	4.620	4.290	558,800
2022-04-14	4.610	4.720	4.600	4.650	4.318	3,078,000
2022-04-13	4.700	4.710	4.610	4.610	4.280	3,865,400
2022-04-12	4.750	4.780	4.690	4.710	4.373	4,782,300
2022-04-11	4.870	4.870	4.740	4.770	4.429	1,928,000
2022-04-08	4.850	4.920	4.810	4.880	4.531	2,008,300
2022-04-07	4.980	5.020	4.820	4.820	4.475	5,063,000
2022-04-06	5.050	5.050	4.950	5.020	4.661	2,956,600
2022-04-05	5.050	5.050	4.900	5.050	4.689	2,889,200
2022-04-04	5.070	5.130	4.970	5.050	4.689	2,495,300
2022-04-01	4.860	5.090	4.770	5.080	4.717	6,717,800
2022-03-31	4.790	4.950	4.770	4.850	4.503	5,429,700
2022-03-30	4.730	4.920	4.730	4.790	4.448	7,366,800
2022-03-29	4.730	4.750	4.690	4.730	4.392	1,668,400
2022-03-28	4.800	4.800	4.680	4.760	4.420	2,388,900
2022-03-25	4.790	4.820	4.750	4.810	4.466	2,522,200
2022-03-24	4.820	4.930	4.740	4.790	4.448	3,667,200
2022-03-23	4.780	4.930	4.710	4.830	4.485	2,640,800
2022-03-22	4.880	4.880	4.740	4.780	4.438	4,276,200
2022-03-21	4.800	4.900	4.650	4.900	4.550	2,302,500
2022-03-18	4.940	4.940	4.790	4.810	4.466	26,009,100
2022-03-17	4.700	4.960	4.600	4.940	4.587	10,635,900
2022-03-16	4.710	4.710	4.550	4.570	4.243	5,710,600
2022-03-15	4.630	4.770	4.570	4.710	4.373	8,257,500
2022-03-14	4.310	4.680	4.310	4.630	4.299	12,836,500
2022-03-11	4.350	4.390	4.250	4.300	3.993	6,628,100
2022-03-10	4.440	4.440	4.260	4.370	4.058	8,592,000
2022-03-09	4.320	4.440	4.150	4.440	4.123	8,512,200
2022-03-08	4.470	4.500	4.200	4.380	4.067	14,426,700
2022-03-07	4.650	4.650	4.470	4.520	4.197	4,086,300
2022-03-04	4.720	4.720	4.540	4.650	4.318	3,453,200
2022-03-03	4.710	4.800	4.610	4.750	4.410	4,173,100

← NewerPage 19 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.