Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.920	0.930	0.905	0.920	0.907	8,857,400
2026-01-29	0.950	0.955	0.915	0.925	0.912	12,246,500
2026-01-28	0.900	0.970	0.900	0.945	0.932	26,996,301
2026-01-27	0.880	0.905	0.880	0.890	0.878	12,256,800
2026-01-26	0.915	0.915	0.865	0.880	0.868	19,868,600
2026-01-23	0.915	0.935	0.905	0.910	0.897	5,900,700
2026-01-22	0.915	0.920	0.900	0.915	0.902	6,211,700
2026-01-21	0.910	0.920	0.905	0.910	0.897	4,310,500
2026-01-20	0.935	0.940	0.905	0.910	0.897	12,011,000
2026-01-19	0.975	0.975	0.930	0.935	0.922	17,157,400
2026-01-16	0.985	0.985	0.970	0.975	0.962	6,675,000
2026-01-15	0.985	0.990	0.975	0.980	0.966	5,148,800
2026-01-14	0.990	1.010	0.985	0.985	0.971	7,691,900
2026-01-13	0.995	1.000	0.990	0.990	0.976	3,526,100
2026-01-12	1.010	1.030	0.995	0.995	0.981	2,699,300
2026-01-09	0.980	1.020	0.975	1.020	1.006	10,162,600
2026-01-08	0.985	0.990	0.975	0.980	0.966	4,086,400
2026-01-07	0.990	1.000	0.980	0.985	0.971	4,467,200
2026-01-06	0.995	0.995	0.985	0.990	0.976	2,214,800
2026-01-05	0.980	1.010	0.975	0.995	0.981	8,024,700
2026-01-02	0.985	0.990	0.970	0.980	0.966	3,858,000
2025-12-31	0.985	0.990	0.975	0.990	0.976	3,571,300
2025-12-30	0.980	0.990	0.970	0.980	0.966	4,382,400
2025-12-29	1.000	1.000	0.970	0.980	0.966	14,861,200
2025-12-26	1.010	1.010	0.990	1.000	0.986	2,288,600
2025-12-24	1.000	1.010	1.000	1.000	0.986	1,601,200
2025-12-23	1.000	1.010	0.995	0.995	0.981	4,190,800
2025-12-22	1.030	1.030	1.000	1.000	0.986	4,400,900
2025-12-19	1.030	1.030	1.010	1.030	1.016	5,794,300
2025-12-18	1.020	1.050	1.010	1.020	1.006	14,749,500
2025-12-17	0.995	1.020	0.990	1.010	0.996	11,381,500
2025-12-16	1.000	1.000	0.980	0.990	0.976	10,026,800
2025-12-15	0.995	1.020	0.995	1.000	0.986	5,875,900
2025-12-12	0.995	1.010	0.980	0.995	0.981	11,484,100
2025-12-11	1.030	1.030	0.980	0.990	0.976	21,564,000
2025-12-10	1.060	1.070	1.020	1.030	1.016	7,964,500
2025-12-09	1.030	1.070	1.030	1.050	1.036	6,127,400
2025-12-08	1.030	1.090	1.020	1.030	1.016	11,259,000
2025-12-05	1.030	1.040	1.020	1.030	1.016	3,034,300
2025-12-04	1.020	1.050	1.010	1.030	1.016	4,680,500
2025-12-03	0.995	1.050	0.990	1.030	1.016	15,561,300
2025-12-02	0.995	1.010	0.985	0.995	0.981	7,321,800
2025-12-01	1.000	1.010	0.990	0.995	0.981	4,622,100
2025-11-28	1.010	1.010	0.990	1.000	0.986	9,455,400
2025-11-27	1.020	1.030	1.000	1.010	0.996	9,313,900
2025-11-26	1.020	1.030	0.995	1.010	0.996	8,072,600
2025-11-25	1.010	1.030	0.990	1.010	0.996	12,959,800
2025-11-24	1.020	1.030	0.990	1.010	0.996	18,384,000
2025-11-21	1.030	1.040	1.000	1.010	0.996	10,207,800
2025-11-20	1.030	1.050	1.020	1.050	1.036	9,626,400
2025-11-19	1.040	1.050	1.010	1.020	1.006	21,047,900
2025-11-18	1.060	1.070	1.040	1.040	1.026	11,940,700
2025-11-17	1.100	1.100	1.060	1.060	1.045	9,888,500
2025-11-14	1.130	1.140	1.090	1.090	1.075	14,984,300
2025-11-13	1.150	1.160	1.120	1.140	1.124	9,321,900
2025-11-12	1.200	1.220	1.140	1.140	1.124	14,182,800
2025-11-11	1.200	1.250	1.170	1.190	1.174	11,529,800
2025-11-10	1.180	1.220	1.170	1.200	1.183	2,540,300
2025-11-07	1.190	1.190	1.170	1.170	1.154	3,399,300
2025-11-06	1.180	1.210	1.170	1.180	1.164	4,062,400

← NewerPage 4 of 5 · 252 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.