Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.850	4.860	4.700	4.700	4.364	2,589,300
2022-03-01	4.630	4.980	4.630	4.860	4.513	7,745,900
2022-02-28	4.620	4.690	4.600	4.620	4.290	12,427,600
2022-02-25	4.690	4.750	4.610	4.610	4.280	5,163,600
2022-02-24	4.740	4.740	4.520	4.690	4.355	4,784,600
2022-02-23	4.750	4.770	4.710	4.740	4.401	3,849,600
2022-02-22	4.890	4.890	4.750	4.750	4.410	7,699,100
2022-02-21	5.010	5.040	4.980	5.010	4.514	4,636,900
2022-02-18	5.010	5.050	4.980	5.010	4.514	7,447,500
2022-02-17	5.050	5.050	5.000	5.010	4.514	5,846,600
2022-02-16	5.060	5.080	5.030	5.030	4.532	4,671,200
2022-02-15	5.040	5.080	5.020	5.040	4.541	3,823,300
2022-02-14	5.030	5.040	5.010	5.040	4.541	6,191,600
2022-02-11	5.050	5.110	5.020	5.040	4.541	5,417,300
2022-02-10	5.160	5.190	5.030	5.050	4.550	11,582,800
2022-02-09	5.540	5.540	5.160	5.160	4.650	19,019,900
2022-02-08	5.820	5.860	5.550	5.570	5.019	5,184,200
2022-02-07	5.680	5.970	5.650	5.830	5.253	7,376,900
2022-02-04	5.630	5.670	5.550	5.600	5.046	3,315,000
2022-02-03	5.760	5.880	5.590	5.630	5.073	3,547,700
2022-01-31	5.580	5.890	5.560	5.880	5.298	3,639,700
2022-01-28	5.560	5.680	5.510	5.580	5.028	2,121,500
2022-01-27	5.510	5.600	5.410	5.600	5.046	1,602,700
2022-01-26	5.340	5.550	5.340	5.490	4.947	1,941,900
2022-01-25	5.530	5.590	5.230	5.340	4.812	3,861,300
2022-01-24	5.720	5.740	5.520	5.530	4.983	2,342,900
2022-01-21	5.740	5.780	5.700	5.750	5.181	2,328,400
2022-01-20	5.740	5.850	5.640	5.690	5.127	3,113,100
2022-01-19	5.600	5.800	5.590	5.740	5.172	3,340,400
2022-01-17	5.700	5.730	5.550	5.590	5.037	2,303,600
2022-01-14	5.720	5.720	5.630	5.680	5.118	1,461,000
2022-01-13	5.900	5.910	5.660	5.720	5.154	3,405,300
2022-01-12	5.900	5.930	5.830	5.890	5.307	4,066,600
2022-01-11	6.040	6.050	5.830	5.840	5.262	4,208,000
2022-01-10	5.870	6.100	5.870	6.100	5.497	6,683,700
2022-01-07	5.770	5.850	5.740	5.850	5.271	5,126,200
2022-01-06	5.740	5.890	5.680	5.740	5.172	3,464,400
2022-01-05	5.530	5.800	5.530	5.750	5.181	5,158,600
2022-01-04	5.600	5.630	5.500	5.520	4.974	2,826,800
2022-01-03	5.730	5.730	5.590	5.640	5.082	1,924,200
2021-12-31	5.680	5.750	5.510	5.730	5.163	8,171,900
2021-12-30	5.720	5.750	5.660	5.700	5.136	2,032,600
2021-12-29	5.670	5.760	5.610	5.700	5.136	2,871,600
2021-12-28	5.600	5.720	5.550	5.650	5.091	2,268,400
2021-12-27	5.540	5.750	5.490	5.600	5.046	2,747,300
2021-12-24	5.560	5.560	5.390	5.530	4.983	1,234,200
2021-12-23	5.460	5.550	5.350	5.550	5.001	2,998,400
2021-12-22	5.300	5.460	5.220	5.460	4.920	2,526,800
2021-12-21	5.400	5.400	5.240	5.290	4.767	2,457,200
2021-12-20	5.330	5.600	5.330	5.390	4.857	5,116,100
2021-12-17	5.130	5.320	5.120	5.320	4.794	8,613,300
2021-12-16	5.100	5.200	5.060	5.100	4.595	4,350,100
2021-12-15	5.040	5.120	4.960	5.100	4.595	5,652,200
2021-12-14	5.100	5.130	4.950	5.020	4.523	7,817,300
2021-12-13	5.170	5.350	5.020	5.020	4.523	5,103,400
2021-12-10	5.510	5.640	5.100	5.200	4.686	6,904,200
2021-12-09	5.590	5.660	5.420	5.520	4.974	2,417,900
2021-12-08	5.740	5.820	5.560	5.590	5.037	4,129,900
2021-12-07	6.010	6.010	5.710	5.740	5.172	5,880,900
2021-12-06	6.250	6.280	5.850	6.090	5.488	7,111,700

← NewerPage 20 of 21 · 1,234 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.