Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.975	0.975	0.960	0.970	0.970	7,070,200
2026-07-24	0.990	0.995	0.970	0.975	0.975	6,720,400
2026-07-23	0.995	1.000	0.980	0.990	0.990	5,806,700
2026-07-22	1.000	1.010	0.980	0.990	0.990	5,475,500
2026-07-21	1.020	1.030	0.990	1.000	1.000	6,884,000
2026-07-20	1.000	1.030	0.995	1.020	1.020	5,499,900
2026-07-17	1.000	1.010	0.990	1.000	1.000	3,455,600
2026-07-16	0.970	1.010	0.970	0.995	0.995	4,031,500
2026-07-15	0.985	0.985	0.970	0.970	0.970	5,711,600
2026-07-14	1.000	1.020	0.980	0.985	0.985	8,963,600
2026-07-13	0.990	1.010	0.990	0.995	0.995	2,888,600
2026-07-10	0.995	1.020	0.990	0.990	0.990	4,295,500
2026-07-09	0.995	1.010	0.985	0.990	0.990	4,406,500
2026-07-08	0.995	1.020	0.985	0.995	0.995	6,413,000
2026-07-07	0.990	0.995	0.975	0.995	0.995	4,102,000
2026-07-06	1.010	1.010	0.990	0.990	0.990	2,112,600
2026-07-03	0.990	1.010	0.985	1.000	1.000	6,632,800
2026-07-02	1.000	1.010	0.980	0.990	0.990	4,979,500
2026-07-01	0.990	1.010	0.980	1.000	1.000	6,729,500
2026-06-30	0.990	0.995	0.980	0.990	0.990	5,675,000
2026-06-29	1.020	1.030	0.975	0.990	0.990	19,037,200
2026-06-26	1.040	1.060	1.010	1.010	1.010	7,013,900
2026-06-25	1.060	1.060	1.030	1.040	1.040	4,265,300
2026-06-24	1.030	1.060	1.030	1.050	1.050	3,820,600
2026-06-23	1.070	1.070	1.010	1.020	1.020	10,111,100
2026-06-22	1.090	1.090	1.050	1.070	1.070	7,475,100
2026-06-19	1.110	1.110	1.040	1.080	1.080	14,477,900
2026-06-18	1.120	1.160	1.080	1.110	1.110	11,730,400
2026-06-17	1.110	1.110	1.110	1.110	1.110	0
2026-06-16	1.150	1.170	1.070	1.110	1.110	13,316,200
2026-06-15	1.290	1.300	1.130	1.140	1.140	18,063,900
2026-06-12	1.320	1.350	1.270	1.290	1.290	10,107,500
2026-06-11	1.280	1.320	1.250	1.310	1.310	8,912,100
2026-06-10	1.280	1.320	1.260	1.270	1.270	8,731,500
2026-06-09	1.290	1.330	1.260	1.270	1.270	11,632,500
2026-06-08	1.270	1.320	1.240	1.290	1.290	9,390,700
2026-06-05	1.270	1.310	1.270	1.280	1.280	9,891,100
2026-06-04	1.310	1.310	1.270	1.270	1.270	7,653,100
2026-06-03	1.260	1.310	1.230	1.310	1.310	13,170,700
2026-06-02	1.260	1.260	1.260	1.260	1.260	0
2026-06-01	1.260	1.260	1.260	1.260	1.260	0
2026-05-29	1.220	1.260	1.220	1.260	1.260	9,537,600
2026-05-28	1.240	1.290	1.200	1.210	1.210	12,370,800
2026-05-27	1.240	1.240	1.240	1.240	1.240	0
2026-05-26	1.290	1.290	1.230	1.240	1.240	11,424,800
2026-05-25	1.320	1.330	1.290	1.290	1.290	6,284,300
2026-05-22	1.320	1.340	1.290	1.300	1.300	9,046,100
2026-05-21	1.300	1.340	1.280	1.310	1.310	6,823,900
2026-05-20	1.290	1.310	1.270	1.300	1.300	5,882,800
2026-05-19	1.290	1.320	1.260	1.280	1.280	8,585,200
2026-05-18	1.300	1.340	1.280	1.300	1.282	13,940,700
2026-05-15	1.350	1.350	1.280	1.280	1.262	13,989,100
2026-05-14	1.340	1.350	1.320	1.340	1.321	8,289,700
2026-05-13	1.370	1.380	1.320	1.340	1.321	12,382,700
2026-05-12	1.360	1.360	1.270	1.350	1.331	23,788,900
2026-05-11	1.260	1.370	1.260	1.330	1.312	59,683,898
2026-05-08	1.180	1.320	1.180	1.230	1.213	51,151,801
2026-05-07	1.150	1.190	1.140	1.180	1.164	9,983,600
2026-05-06	1.210	1.210	1.140	1.140	1.124	10,837,400
2026-05-05	1.140	1.220	1.130	1.180	1.164	24,230,000

← NewerPage 2 of 3 · 130 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.