Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1.280	1.280	1.230	1.240	1.223	25,158,500
2025-08-05	1.390	1.400	1.310	1.320	1.302	16,938,699
2025-08-04	1.400	1.410	1.370	1.370	1.351	10,136,900
2025-08-01	1.510	1.530	1.420	1.420	1.400	11,574,300
2025-07-31	1.390	1.490	1.380	1.460	1.440	16,708,900
2025-07-30	1.400	1.420	1.380	1.390	1.371	5,409,700
2025-07-29	1.430	1.440	1.390	1.400	1.381	5,533,500
2025-07-28	1.440	1.470	1.420	1.430	1.410	5,841,700
2025-07-25	1.460	1.470	1.430	1.440	1.420	3,216,900
2025-07-24	1.450	1.470	1.450	1.470	1.450	2,807,000
2025-07-23	1.410	1.470	1.400	1.440	1.420	5,196,600
2025-07-22	1.410	1.430	1.400	1.410	1.391	6,779,800
2025-07-21	1.430	1.440	1.380	1.410	1.391	12,629,600
2025-07-18	1.430	1.460	1.420	1.430	1.410	9,838,900
2025-07-17	1.450	1.480	1.420	1.420	1.400	9,795,800
2025-07-16	1.540	1.540	1.450	1.450	1.430	18,931,801
2025-07-15	1.560	1.570	1.520	1.540	1.519	5,638,000
2025-07-14	1.580	1.610	1.550	1.560	1.538	5,652,100
2025-07-11	1.560	1.590	1.540	1.580	1.558	6,224,600
2025-07-10	1.540	1.560	1.520	1.560	1.538	3,965,700
2025-07-09	1.540	1.570	1.520	1.540	1.519	7,104,400
2025-07-08	1.520	1.610	1.510	1.530	1.509	24,139,600
2025-07-07	1.540	1.580	1.520	1.550	1.529	12,642,900
2025-07-04	1.610	1.610	1.530	1.530	1.509	13,875,300
2025-07-03	1.630	1.640	1.590	1.600	1.578	8,407,100
2025-07-02	1.590	1.650	1.580	1.620	1.598	5,356,400
2025-07-01	1.640	1.670	1.570	1.580	1.558	6,435,900
2025-06-30	1.630	1.660	1.620	1.640	1.617	4,410,800
2025-06-26	1.670	1.690	1.620	1.630	1.607	3,902,700
2025-06-25	1.670	1.720	1.660	1.680	1.657	4,998,400
2025-06-24	1.620	1.690	1.620	1.660	1.637	6,174,200
2025-06-23	1.570	1.620	1.540	1.610	1.588	7,554,400
2025-06-20	1.590	1.630	1.580	1.580	1.558	9,890,000
2025-06-19	1.620	1.630	1.580	1.590	1.568	3,715,900
2025-06-18	1.600	1.650	1.590	1.620	1.598	5,577,200
2025-06-17	1.670	1.680	1.580	1.600	1.578	15,082,800
2025-06-16	1.730	1.740	1.650	1.660	1.637	12,826,200
2025-06-13	1.830	1.840	1.740	1.760	1.736	11,787,100
2025-06-12	1.870	1.880	1.820	1.830	1.805	4,183,200
2025-06-11	1.940	1.950	1.860	1.870	1.844	3,284,200
2025-06-10	1.820	1.950	1.820	1.930	1.903	11,360,100
2025-06-09	1.840	1.850	1.810	1.820	1.795	1,782,400
2025-06-06	1.840	1.850	1.820	1.830	1.805	3,293,600
2025-06-05	1.850	1.860	1.830	1.850	1.824	4,465,900
2025-06-04	1.850	1.850	1.830	1.850	1.824	1,567,600
2025-06-03	1.880	1.920	1.830	1.850	1.824	2,956,100
2025-05-30	1.900	1.910	1.880	1.880	1.854	3,225,900
2025-05-29	1.890	1.930	1.880	1.900	1.874	1,689,800
2025-05-28	1.900	1.920	1.880	1.890	1.864	1,390,700
2025-05-27	1.900	1.920	1.880	1.890	1.864	1,241,400
2025-05-26	1.930	1.930	1.900	1.900	1.874	1,523,400
2025-05-23	1.940	1.950	1.910	1.930	1.903	2,526,300
2025-05-22	1.920	1.930	1.890	1.920	1.893	3,396,700
2025-05-21	1.960	1.970	1.930	1.950	1.923	3,187,700
2025-05-20	1.970	1.980	1.920	1.960	1.933	3,876,900
2025-05-19	2.020	2.020	1.960	1.960	1.933	4,745,200
2025-05-16	2.010	2.020	1.960	2.000	1.972	4,266,100
2025-05-15	2.010	2.040	1.990	2.000	1.972	3,918,400
2025-05-14	1.980	2.010	1.960	1.990	1.962	4,557,700
2025-05-13	1.990	2.040	1.960	1.980	1.953	21,142,400

← NewerPage 6 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.