Hartalega Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	3.290	3.320	3.190	3.210	3.076	7,407,700
2024-11-08	3.330	3.330	3.270	3.290	3.153	2,136,500
2024-11-07	3.460	3.480	3.220	3.340	3.200	16,933,000
2024-11-06	3.300	3.480	3.290	3.440	3.296	12,067,000
2024-11-05	3.220	3.300	3.220	3.270	3.133	7,657,000
2024-11-04	3.180	3.290	3.160	3.220	3.085	5,033,200
2024-11-01	3.150	3.270	3.130	3.190	3.057	7,993,000
2024-10-30	3.100	3.180	3.090	3.180	3.047	3,238,600
2024-10-29	3.110	3.150	3.080	3.090	2.961	2,805,000
2024-10-28	3.120	3.130	3.080	3.110	2.980	2,434,000
2024-10-25	3.140	3.150	3.080	3.120	2.990	3,180,900
2024-10-24	3.130	3.160	3.080	3.150	3.018	2,228,600
2024-10-23	3.150	3.170	3.080	3.150	3.018	3,674,400
2024-10-22	3.100	3.190	3.070	3.150	3.018	8,066,300
2024-10-21	3.000	3.100	2.990	3.100	2.970	2,263,900
2024-10-18	3.050	3.080	2.990	3.030	2.903	2,521,800
2024-10-17	3.010	3.070	2.980	3.050	2.923	5,612,400
2024-10-16	3.000	3.010	2.960	3.010	2.884	7,262,400
2024-10-15	3.000	3.020	2.960	3.020	2.894	3,730,500
2024-10-14	3.010	3.020	2.960	2.990	2.865	3,998,600
2024-10-11	2.920	3.040	2.900	2.990	2.865	6,618,600
2024-10-10	2.900	3.000	2.880	2.910	2.788	11,086,200
2024-10-09	2.890	2.920	2.820	2.900	2.779	7,384,700
2024-10-08	2.870	2.910	2.810	2.870	2.750	7,251,900
2024-10-07	2.800	2.880	2.770	2.870	2.750	6,143,300
2024-10-04	2.830	2.830	2.770	2.780	2.664	2,550,600
2024-10-03	2.810	2.850	2.800	2.830	2.712	2,929,100
2024-10-02	2.900	2.900	2.780	2.800	2.683	3,443,500
2024-10-01	2.800	2.940	2.780	2.920	2.798	5,369,300
2024-09-30	2.770	2.810	2.720	2.790	2.673	5,995,400
2024-09-27	2.850	2.850	2.770	2.770	2.654	2,609,300
2024-09-26	2.750	2.880	2.680	2.850	2.731	10,939,700
2024-09-25	3.050	3.060	2.710	2.740	2.626	18,508,600
2024-09-24	3.090	3.090	3.040	3.050	2.923	5,529,000
2024-09-23	3.160	3.170	3.060	3.080	2.948	9,873,200
2024-09-20	3.060	3.150	3.060	3.150	3.015	16,561,199
2024-09-19	3.080	3.120	3.000	3.050	2.919	15,998,800
2024-09-18	3.200	3.200	2.990	3.110	2.977	34,188,699
2024-09-17	3.140	3.140	2.970	3.140	3.005	54,112,199
2024-09-13	2.410	2.440	2.400	2.420	2.316	2,638,400
2024-09-12	2.400	2.430	2.380	2.420	2.316	1,926,700
2024-09-11	2.480	2.500	2.380	2.390	2.288	4,906,300
2024-09-10	2.490	2.530	2.480	2.480	2.374	3,184,700
2024-09-09	2.480	2.490	2.460	2.480	2.374	3,166,400
2024-09-06	2.580	2.580	2.490	2.490	2.383	2,690,000
2024-09-05	2.600	2.600	2.560	2.570	2.460	2,598,400
2024-09-04	2.570	2.630	2.560	2.570	2.460	3,459,200
2024-09-03	2.490	2.630	2.490	2.610	2.498	8,750,200
2024-09-02	2.480	2.530	2.470	2.480	2.374	6,178,600
2024-08-30	2.460	2.500	2.450	2.470	2.364	5,888,500
2024-08-29	2.480	2.500	2.440	2.450	2.345	8,160,000
2024-08-28	2.670	2.670	2.470	2.480	2.374	20,014,801
2024-08-27	2.670	2.710	2.650	2.660	2.546	4,973,300
2024-08-26	2.750	2.770	2.650	2.670	2.556	4,421,800
2024-08-23	2.780	2.790	2.680	2.750	2.632	5,302,200
2024-08-22	2.740	2.820	2.720	2.750	2.632	5,289,400
2024-08-21	2.740	2.780	2.720	2.740	2.623	10,908,600
2024-08-20	2.800	2.830	2.740	2.740	2.623	10,987,900
2024-08-19	2.740	2.860	2.710	2.780	2.661	20,205,199
2024-08-16	2.660	2.720	2.650	2.690	2.575	7,188,800

← NewerPage 9 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.