Hartalega Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.200 | 1.230 | 1.170 | 1.180 | 1.164 | 5,613,300 |
| 2025-11-04 | 1.220 | 1.220 | 1.180 | 1.200 | 1.183 | 3,410,500 |
| 2025-11-03 | 1.210 | 1.230 | 1.200 | 1.220 | 1.203 | 2,298,000 |
| 2025-10-31 | 1.230 | 1.230 | 1.210 | 1.210 | 1.193 | 3,212,900 |
| 2025-10-30 | 1.240 | 1.250 | 1.220 | 1.240 | 1.223 | 3,603,600 |
| 2025-10-29 | 1.250 | 1.250 | 1.210 | 1.240 | 1.223 | 6,000,700 |
| 2025-10-28 | 1.280 | 1.280 | 1.240 | 1.250 | 1.233 | 4,664,300 |
| 2025-10-27 | 1.280 | 1.320 | 1.250 | 1.280 | 1.262 | 15,675,900 |
| 2025-10-24 | 1.240 | 1.260 | 1.230 | 1.240 | 1.223 | 2,259,900 |
| 2025-10-23 | 1.240 | 1.260 | 1.230 | 1.250 | 1.233 | 3,229,500 |
| 2025-10-22 | 1.260 | 1.280 | 1.240 | 1.240 | 1.223 | 6,586,800 |
| 2025-10-21 | 1.240 | 1.280 | 1.230 | 1.260 | 1.243 | 5,656,400 |
← NewerPage 5 of 5 · 252 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.