Hartalega Holdings Bhd historical data

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

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
2025-10-17	1.240	1.260	1.200	1.220	1.203	5,957,200
2025-10-16	1.270	1.280	1.240	1.240	1.223	6,320,400
2025-10-15	1.240	1.310	1.240	1.250	1.233	16,419,600
2025-10-14	1.270	1.270	1.220	1.230	1.213	8,706,100
2025-10-13	1.250	1.290	1.230	1.270	1.252	16,110,600
2025-10-10	1.330	1.350	1.230	1.240	1.223	35,353,000
2025-10-09	1.100	1.310	1.100	1.300	1.282	42,316,000
2025-10-08	1.110	1.120	1.090	1.100	1.085	5,748,700
2025-10-07	1.120	1.120	1.090	1.100	1.085	8,580,600
2025-10-06	1.160	1.170	1.110	1.110	1.095	12,273,200
2025-10-03	1.180	1.190	1.150	1.160	1.144	10,768,700
2025-10-02	1.190	1.220	1.170	1.180	1.164	7,973,100
2025-10-01	1.170	1.200	1.160	1.190	1.174	4,331,400
2025-09-30	1.190	1.210	1.170	1.170	1.154	7,552,100
2025-09-29	1.220	1.220	1.180	1.180	1.164	4,598,800
2025-09-26	1.220	1.220	1.200	1.220	1.203	2,220,800
2025-09-25	1.210	1.250	1.210	1.220	1.203	4,069,600
2025-09-24	1.220	1.230	1.200	1.210	1.193	2,469,700
2025-09-23	1.190	1.230	1.180	1.220	1.203	4,902,400
2025-09-22	1.190	1.200	1.180	1.190	1.174	3,309,600
2025-09-19	1.210	1.210	1.180	1.180	1.164	6,737,500
2025-09-18	1.220	1.240	1.200	1.200	1.183	3,327,900
2025-09-17	1.190	1.230	1.190	1.220	1.203	5,888,300
2025-09-12	1.190	1.210	1.180	1.190	1.174	3,558,800
2025-09-11	1.200	1.200	1.170	1.190	1.174	5,054,900
2025-09-10	1.190	1.210	1.180	1.190	1.174	5,284,300
2025-09-09	1.200	1.220	1.180	1.190	1.174	3,807,000
2025-09-08	1.210	1.230	1.190	1.200	1.183	4,504,900
2025-09-04	1.240	1.240	1.200	1.210	1.193	3,602,700
2025-09-03	1.200	1.260	1.190	1.240	1.223	8,775,100
2025-09-02	1.190	1.210	1.180	1.200	1.183	3,818,900
2025-08-29	1.230	1.230	1.170	1.180	1.164	8,755,100
2025-08-28	1.230	1.240	1.210	1.230	1.213	2,444,400
2025-08-27	1.210	1.240	1.200	1.230	1.213	8,144,000
2025-08-26	1.220	1.230	1.200	1.200	1.183	5,024,900
2025-08-25	1.240	1.250	1.210	1.220	1.203	1,984,200
2025-08-22	1.250	1.270	1.210	1.220	1.203	6,838,700
2025-08-21	1.220	1.290	1.200	1.240	1.223	9,438,900
2025-08-20	1.200	1.230	1.200	1.220	1.203	4,376,300
2025-08-19	1.190	1.220	1.190	1.210	1.193	7,736,900
2025-08-18	1.200	1.220	1.180	1.190	1.174	5,276,800
2025-08-15	1.240	1.250	1.190	1.200	1.183	10,420,400
2025-08-14	1.260	1.270	1.230	1.240	1.223	5,829,600
2025-08-13	1.260	1.290	1.240	1.250	1.233	4,720,400
2025-08-12	1.240	1.280	1.240	1.260	1.243	5,463,200
2025-08-11	1.210	1.270	1.210	1.240	1.223	9,397,900
2025-08-08	1.220	1.230	1.190	1.200	1.183	10,380,800
2025-08-07	1.240	1.260	1.210	1.220	1.203	12,370,300

← NewerPage 5 of 21 · 1,233 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.