Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.120	1.140	1.100	1.140	1.124	5,288,500
2026-04-30	1.130	1.150	1.110	1.120	1.105	9,066,600
2026-04-29	1.120	1.140	1.110	1.120	1.105	5,320,000
2026-04-28	1.130	1.150	1.100	1.120	1.105	6,376,400
2026-04-27	1.130	1.160	1.120	1.130	1.114	3,668,400
2026-04-24	1.190	1.210	1.130	1.140	1.124	6,611,200
2026-04-23	1.130	1.200	1.120	1.180	1.164	8,605,300
2026-04-22	1.110	1.160	1.110	1.130	1.114	9,173,300
2026-04-21	1.120	1.120	1.090	1.100	1.085	3,539,900
2026-04-20	1.130	1.160	1.110	1.120	1.105	5,817,000
2026-04-17	1.160	1.180	1.110	1.130	1.114	6,573,700
2026-04-16	1.180	1.190	1.140	1.160	1.144	6,838,500
2026-04-15	1.180	1.190	1.150	1.180	1.164	5,806,300
2026-04-14	1.220	1.220	1.170	1.180	1.164	11,518,000
2026-04-13	1.260	1.280	1.170	1.220	1.203	16,069,500
2026-04-10	1.220	1.260	1.200	1.250	1.233	16,621,600
2026-04-09	1.100	1.240	1.100	1.220	1.203	36,183,102
2026-04-08	1.080	1.120	1.050	1.100	1.085	14,235,000
2026-04-07	1.120	1.160	1.090	1.120	1.105	11,218,000
2026-04-06	1.200	1.250	1.120	1.120	1.105	23,239,301
2026-04-03	1.170	1.220	1.160	1.210	1.193	21,366,301
2026-04-02	1.160	1.220	1.120	1.180	1.164	38,120,898
2026-04-01	1.130	1.170	1.080	1.160	1.144	27,237,400
2026-03-31	1.130	1.190	1.100	1.150	1.134	43,895,000
2026-03-30	1.000	1.200	0.970	1.130	1.114	51,932,000
2026-03-27	0.940	1.010	0.935	1.000	0.986	18,323,199
2026-03-26	0.920	0.950	0.915	0.945	0.932	10,208,100
2026-03-25	0.900	0.935	0.900	0.920	0.907	5,226,900
2026-03-24	0.930	0.930	0.890	0.900	0.888	7,026,500
2026-03-19	0.920	0.940	0.905	0.940	0.927	18,603,900
2026-03-18	0.935	0.965	0.925	0.925	0.912	6,915,400
2026-03-17	0.955	0.960	0.915	0.930	0.917	4,596,300
2026-03-16	0.965	1.010	0.945	0.955	0.942	11,790,000
2026-03-13	0.850	0.970	0.850	0.965	0.952	22,213,801
2026-03-12	0.850	0.870	0.830	0.865	0.853	4,353,200
2026-03-11	0.820	0.860	0.820	0.850	0.838	5,097,200
2026-03-10	0.820	0.825	0.805	0.815	0.804	5,521,500
2026-03-09	0.825	0.825	0.800	0.810	0.799	7,364,500
2026-03-06	0.835	0.840	0.820	0.840	0.828	9,400,700
2026-03-05	0.835	0.850	0.835	0.840	0.828	3,897,000
2026-03-04	0.830	0.840	0.815	0.835	0.823	7,597,800
2026-03-03	0.855	0.870	0.835	0.845	0.833	8,139,300
2026-03-02	0.875	0.875	0.855	0.855	0.843	6,291,300
2026-02-27	0.890	0.890	0.870	0.885	0.873	4,645,400
2026-02-26	0.910	0.910	0.880	0.890	0.878	7,678,000
2026-02-25	0.915	0.920	0.905	0.910	0.897	2,789,100
2026-02-24	0.930	0.935	0.905	0.920	0.907	3,903,600
2026-02-23	0.925	0.950	0.925	0.935	0.922	5,130,400
2026-02-20	0.945	0.950	0.925	0.925	0.912	3,069,200
2026-02-19	0.915	0.945	0.915	0.945	0.932	5,034,500
2026-02-16	0.890	0.920	0.880	0.915	0.902	3,818,700
2026-02-13	0.900	0.900	0.885	0.890	0.878	7,173,700
2026-02-12	0.935	0.935	0.895	0.900	0.888	6,654,200
2026-02-11	0.920	0.950	0.905	0.930	0.917	13,391,800
2026-02-10	0.865	0.985	0.865	0.920	0.907	24,828,801
2026-02-09	0.865	0.875	0.855	0.860	0.848	3,110,300
2026-02-06	0.855	0.875	0.845	0.860	0.848	6,297,400
2026-02-05	0.885	0.885	0.850	0.855	0.843	9,289,100
2026-02-04	0.895	0.895	0.880	0.885	0.873	5,108,800
2026-02-03	0.920	0.920	0.890	0.900	0.888	5,539,400

← NewerPage 3 of 21 · 1,230 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.