Hartalega Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 6.330 | 6.430 | 6.080 | 6.180 | 5.569 | 5,362,800 |
| 2021-12-01 | 6.410 | 6.530 | 6.220 | 6.290 | 5.668 | 6,965,000 |
| 2021-11-30 | 6.350 | 6.490 | 6.000 | 6.490 | 5.848 | 30,871,400 |
| 2021-11-29 | 5.820 | 7.010 | 5.820 | 6.400 | 5.767 | 36,386,898 |
| 2021-11-26 | 5.130 | 5.700 | 5.130 | 5.650 | 5.091 | 19,381,301 |
| 2021-11-25 | 5.150 | 5.170 | 5.080 | 5.130 | 4.623 | 2,379,500 |
| 2021-11-24 | 5.110 | 5.180 | 5.070 | 5.150 | 4.641 | 3,554,000 |
| 2021-11-23 | 5.060 | 5.150 | 4.970 | 5.110 | 4.604 | 5,373,100 |
| 2021-11-22 | 5.150 | 5.200 | 5.050 | 5.060 | 4.559 | 2,610,600 |
| 2021-11-19 | 5.300 | 5.340 | 5.110 | 5.140 | 4.632 | 4,918,800 |
| 2021-11-18 | 5.390 | 5.450 | 5.280 | 5.330 | 4.803 | 5,357,000 |
| 2021-11-17 | 5.500 | 5.540 | 5.300 | 5.450 | 4.911 | 8,537,900 |
| 2021-11-16 | 5.920 | 5.960 | 5.810 | 5.880 | 4.981 | 4,871,600 |
| 2021-11-15 | 5.800 | 5.960 | 5.760 | 5.900 | 4.998 | 5,738,000 |
| 2021-11-12 | 5.600 | 5.820 | 5.600 | 5.780 | 4.896 | 7,039,800 |
| 2021-11-11 | 5.690 | 5.690 | 5.570 | 5.570 | 4.719 | 3,036,400 |
| 2021-11-10 | 5.710 | 5.710 | 5.600 | 5.630 | 4.769 | 4,025,500 |
| 2021-11-09 | 5.830 | 5.850 | 5.650 | 5.690 | 4.820 | 5,113,900 |
| 2021-11-08 | 5.730 | 5.880 | 5.730 | 5.830 | 4.939 | 5,476,100 |
| 2021-11-05 | 5.750 | 5.830 | 5.680 | 5.720 | 4.846 | 5,257,400 |
| 2021-11-03 | 5.830 | 5.970 | 5.710 | 5.710 | 4.837 | 7,907,900 |
| 2021-11-02 | 5.710 | 5.840 | 5.630 | 5.750 | 4.871 | 4,875,400 |
| 2021-11-01 | 5.730 | 5.810 | 5.670 | 5.670 | 4.803 | 3,468,300 |
| 2021-10-29 | 5.680 | 5.890 | 5.630 | 5.860 | 4.964 | 4,101,000 |
| 2021-10-28 | 5.710 | 5.720 | 5.640 | 5.640 | 4.778 | 2,893,500 |
| 2021-10-27 | 5.850 | 5.860 | 5.700 | 5.710 | 4.837 | 3,425,900 |
| 2021-10-26 | 6.120 | 6.120 | 5.810 | 5.820 | 4.930 | 6,483,700 |
| 2021-10-25 | 6.100 | 6.140 | 6.030 | 6.120 | 5.184 | 1,231,200 |
| 2021-10-22 | 6.100 | 6.150 | 6.020 | 6.150 | 5.210 | 1,664,800 |
| 2021-10-21 | 6.170 | 6.170 | 5.930 | 6.140 | 5.201 | 6,207,700 |
| 2021-10-20 | 6.290 | 6.290 | 6.090 | 6.160 | 5.218 | 3,327,800 |
| 2021-10-18 | 6.080 | 6.300 | 6.080 | 6.200 | 5.252 | 3,325,400 |
| 2021-10-15 | 6.250 | 6.280 | 6.020 | 6.020 | 5.100 | 3,901,700 |
| 2021-10-14 | 6.090 | 6.330 | 6.070 | 6.220 | 5.269 | 5,663,800 |
← NewerPage 21 of 21 · 1,234 trading days
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.