Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.080	2.110	2.060	2.070	2.041	5,146,000
2025-05-08	2.180	2.180	2.070	2.070	2.041	9,153,000
2025-05-07	2.150	2.200	2.130	2.200	2.170	6,501,600
2025-05-06	2.190	2.230	2.120	2.130	2.101	8,431,600
2025-05-05	2.280	2.300	2.190	2.190	2.160	4,443,400
2025-05-02	2.230	2.280	2.190	2.270	2.239	4,437,300
2025-04-30	2.230	2.250	2.210	2.230	2.199	1,516,800
2025-04-29	2.230	2.270	2.190	2.240	2.209	3,499,800
2025-04-28	2.160	2.270	2.150	2.210	2.179	7,883,300
2025-04-25	2.150	2.180	2.130	2.150	2.120	3,709,500
2025-04-24	2.180	2.180	2.130	2.130	2.101	3,349,600
2025-04-23	2.180	2.200	2.120	2.170	2.140	2,454,300
2025-04-22	2.180	2.190	2.120	2.150	2.120	5,579,500
2025-04-21	2.230	2.250	2.180	2.220	2.189	3,091,100
2025-04-18	2.210	2.250	2.190	2.230	2.199	4,121,700
2025-04-17	2.160	2.230	2.140	2.200	2.170	3,974,400
2025-04-16	2.160	2.240	2.130	2.160	2.130	5,641,000
2025-04-15	2.230	2.240	2.150	2.160	2.130	4,875,200
2025-04-14	2.310	2.320	2.190	2.220	2.189	7,052,300
2025-04-11	2.270	2.340	2.210	2.310	2.278	9,859,700
2025-04-10	2.180	2.340	2.110	2.300	2.268	45,931,500
2025-04-09	2.020	2.080	1.940	1.970	1.943	27,725,100
2025-04-08	1.890	2.010	1.880	1.980	1.953	13,512,000
2025-04-07	1.880	1.880	1.770	1.850	1.824	12,429,600
2025-04-04	2.000	2.030	1.920	1.940	1.913	10,143,500
2025-04-03	1.830	2.080	1.820	2.020	1.992	25,714,500
2025-04-02	1.900	1.910	1.830	1.860	1.834	8,127,300
2025-03-28	1.960	1.960	1.890	1.890	1.864	11,184,800
2025-03-27	1.900	2.020	1.890	1.960	1.933	11,197,300
2025-03-26	1.940	1.940	1.880	1.910	1.884	15,256,300
2025-03-25	1.950	1.970	1.900	1.950	1.923	9,152,300
2025-03-24	2.090	2.090	1.920	1.930	1.903	19,185,500
2025-03-21	2.150	2.160	2.080	2.090	2.061	7,367,200
2025-03-20	2.180	2.180	2.100	2.150	2.120	5,523,700
2025-03-19	2.100	2.180	2.090	2.150	2.120	4,856,000
2025-03-17	2.150	2.170	2.090	2.100	2.071	5,783,100
2025-03-14	2.020	2.140	1.990	2.120	2.091	5,339,700
2025-03-13	2.040	2.070	2.020	2.040	2.012	5,831,200
2025-03-12	1.980	2.060	1.970	2.000	1.972	8,363,300
2025-03-11	1.960	1.990	1.920	1.960	1.933	16,777,301
2025-03-10	2.180	2.180	1.990	2.020	1.992	17,616,199
2025-03-07	2.210	2.210	2.150	2.180	2.150	9,433,200
2025-03-06	2.180	2.270	2.160	2.230	2.199	10,940,200
2025-03-05	2.150	2.230	2.130	2.170	2.140	8,942,700
2025-03-04	2.230	2.230	2.150	2.170	2.140	8,827,700
2025-03-03	2.260	2.300	2.200	2.270	2.239	8,203,200
2025-02-28	2.330	2.340	2.240	2.250	2.219	12,155,600
2025-02-27	2.350	2.380	2.320	2.350	2.318	8,112,600
2025-02-26	2.310	2.400	2.300	2.350	2.318	12,177,000
2025-02-25	2.370	2.420	2.270	2.310	2.278	14,473,200
2025-02-24	2.490	2.500	2.360	2.380	2.347	15,832,400
2025-02-21	2.490	2.540	2.430	2.480	2.446	27,937,801
2025-02-20	2.450	2.500	2.400	2.490	2.456	31,499,500
2025-02-19	2.650	2.680	2.420	2.440	2.406	103,929,297
2025-02-18	3.400	3.520	2.550	2.610	2.574	93,792,703
2025-02-17	3.410	3.430	3.350	3.400	3.353	2,267,500
2025-02-14	3.480	3.510	3.420	3.440	3.392	1,903,600
2025-02-13	3.590	3.590	3.440	3.480	3.432	3,617,500
2025-02-12	3.540	3.600	3.540	3.590	3.540	2,422,900
2025-02-10	3.600	3.630	3.520	3.520	3.471	2,861,800

← NewerPage 7 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.