Hartalega Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.530 | 3.610 | 3.500 | 3.560 | 3.511 | 2,815,800 |
| 2025-02-06 | 3.510 | 3.530 | 3.460 | 3.510 | 3.461 | 3,809,300 |
| 2025-02-05 | 3.500 | 3.580 | 3.410 | 3.520 | 3.471 | 3,352,500 |
| 2025-02-04 | 3.520 | 3.540 | 3.460 | 3.500 | 3.452 | 2,634,100 |
| 2025-02-03 | 3.330 | 3.540 | 3.300 | 3.510 | 3.461 | 11,038,600 |
| 2025-01-31 | 3.350 | 3.350 | 3.280 | 3.310 | 3.264 | 3,344,700 |
| 2025-01-28 | 3.390 | 3.390 | 3.310 | 3.340 | 3.294 | 2,506,200 |
| 2025-01-27 | 3.370 | 3.430 | 3.340 | 3.390 | 3.343 | 3,942,800 |
| 2025-01-24 | 3.480 | 3.490 | 3.360 | 3.380 | 3.333 | 5,770,000 |
| 2025-01-23 | 3.550 | 3.550 | 3.460 | 3.490 | 3.442 | 1,876,200 |
| 2025-01-22 | 3.570 | 3.590 | 3.490 | 3.490 | 3.442 | 3,255,800 |
| 2025-01-21 | 3.540 | 3.580 | 3.430 | 3.550 | 3.501 | 2,490,100 |
| 2025-01-20 | 3.610 | 3.610 | 3.530 | 3.540 | 3.491 | 1,644,300 |
| 2025-01-17 | 3.530 | 3.580 | 3.500 | 3.550 | 3.501 | 1,746,400 |
| 2025-01-16 | 3.540 | 3.640 | 3.520 | 3.540 | 3.491 | 4,123,000 |
| 2025-01-15 | 3.600 | 3.630 | 3.490 | 3.510 | 3.461 | 3,342,800 |
| 2025-01-14 | 3.600 | 3.680 | 3.600 | 3.600 | 3.550 | 3,556,700 |
| 2025-01-13 | 3.590 | 3.660 | 3.580 | 3.600 | 3.550 | 4,773,400 |
| 2025-01-10 | 3.530 | 3.660 | 3.510 | 3.610 | 3.560 | 3,341,500 |
| 2025-01-09 | 3.640 | 3.700 | 3.480 | 3.530 | 3.481 | 8,202,200 |
| 2025-01-08 | 3.870 | 3.870 | 3.630 | 3.640 | 3.590 | 10,887,600 |
| 2025-01-07 | 3.950 | 3.970 | 3.880 | 3.880 | 3.826 | 3,245,400 |
| 2025-01-06 | 3.900 | 3.980 | 3.900 | 3.950 | 3.895 | 5,813,200 |
| 2025-01-03 | 3.970 | 3.970 | 3.850 | 3.870 | 3.816 | 7,241,800 |
| 2025-01-02 | 3.930 | 3.980 | 3.900 | 3.970 | 3.915 | 5,801,300 |
| 2024-12-31 | 3.950 | 3.960 | 3.870 | 3.950 | 3.895 | 4,164,900 |
| 2024-12-30 | 3.960 | 3.970 | 3.920 | 3.950 | 3.895 | 6,181,600 |
| 2024-12-27 | 3.880 | 3.960 | 3.880 | 3.960 | 3.905 | 5,757,200 |
| 2024-12-26 | 3.840 | 3.900 | 3.780 | 3.880 | 3.826 | 6,989,000 |
| 2024-12-24 | 3.800 | 3.860 | 3.780 | 3.840 | 3.787 | 4,871,900 |
| 2024-12-23 | 3.910 | 3.960 | 3.800 | 3.800 | 3.747 | 5,758,800 |
| 2024-12-20 | 3.920 | 3.970 | 3.860 | 3.910 | 3.856 | 10,695,800 |
| 2024-12-19 | 3.970 | 4.110 | 3.960 | 4.050 | 3.887 | 10,636,700 |
| 2024-12-18 | 3.830 | 4.090 | 3.820 | 4.030 | 3.868 | 12,096,100 |
| 2024-12-17 | 3.830 | 3.850 | 3.780 | 3.830 | 3.676 | 4,202,600 |
| 2024-12-16 | 3.870 | 3.980 | 3.730 | 3.820 | 3.666 | 8,325,600 |
| 2024-12-13 | 3.780 | 3.900 | 3.780 | 3.880 | 3.724 | 6,797,400 |
| 2024-12-12 | 3.920 | 3.930 | 3.780 | 3.780 | 3.628 | 6,260,700 |
| 2024-12-11 | 3.920 | 3.930 | 3.880 | 3.910 | 3.753 | 5,343,700 |
| 2024-12-10 | 3.800 | 3.930 | 3.800 | 3.900 | 3.743 | 11,593,400 |
| 2024-12-09 | 3.770 | 3.830 | 3.730 | 3.750 | 3.599 | 12,522,700 |
| 2024-12-06 | 3.690 | 3.770 | 3.660 | 3.770 | 3.618 | 12,649,000 |
| 2024-12-05 | 3.690 | 3.760 | 3.680 | 3.700 | 3.551 | 6,025,700 |
| 2024-12-04 | 3.580 | 3.740 | 3.570 | 3.690 | 3.541 | 11,686,800 |
| 2024-12-03 | 3.460 | 3.570 | 3.460 | 3.570 | 3.426 | 5,308,200 |
| 2024-12-02 | 3.500 | 3.540 | 3.440 | 3.480 | 3.340 | 5,075,200 |
| 2024-11-29 | 3.490 | 3.540 | 3.470 | 3.520 | 3.378 | 5,229,300 |
| 2024-11-28 | 3.530 | 3.530 | 3.480 | 3.490 | 3.350 | 4,070,700 |
| 2024-11-27 | 3.550 | 3.560 | 3.480 | 3.530 | 3.388 | 4,552,000 |
| 2024-11-26 | 3.500 | 3.570 | 3.480 | 3.550 | 3.407 | 4,539,600 |
| 2024-11-25 | 3.470 | 3.540 | 3.470 | 3.490 | 3.344 | 3,125,900 |
| 2024-11-22 | 3.510 | 3.530 | 3.440 | 3.500 | 3.354 | 2,071,000 |
| 2024-11-21 | 3.550 | 3.580 | 3.520 | 3.540 | 3.392 | 6,902,900 |
| 2024-11-20 | 3.470 | 3.590 | 3.470 | 3.570 | 3.421 | 9,570,300 |
| 2024-11-19 | 3.440 | 3.480 | 3.390 | 3.470 | 3.325 | 3,330,000 |
| 2024-11-18 | 3.390 | 3.470 | 3.390 | 3.440 | 3.296 | 5,148,400 |
| 2024-11-15 | 3.350 | 3.400 | 3.310 | 3.390 | 3.248 | 3,682,800 |
| 2024-11-14 | 3.340 | 3.410 | 3.320 | 3.350 | 3.210 | 3,793,700 |
| 2024-11-13 | 3.300 | 3.380 | 3.270 | 3.340 | 3.200 | 5,928,700 |
| 2024-11-12 | 3.200 | 3.360 | 3.150 | 3.320 | 3.181 | 15,686,800 |
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.