Hartalega Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.100	1.120	1.070	1.090	1.090	7,417,000
2026-10-16	1.090	1.120	1.080	1.100	1.100	5,508,700
2026-10-15	1.110	1.130	1.070	1.090	1.090	6,588,300
2026-10-14	1.060	1.120	1.040	1.120	1.120	10,588,200
2026-10-13	1.030	1.070	1.010	1.060	1.060	11,113,600
2026-10-12	1.070	1.070	1.020	1.030	1.030	6,054,000
2026-10-09	1.080	1.080	1.040	1.070	1.070	4,695,900
2026-10-08	1.060	1.110	1.050	1.070	1.070	12,958,200
2026-10-07	1.140	1.190	1.050	1.070	1.070	32,459,600
2026-10-06	1.080	1.140	1.050	1.120	1.120	25,705,800
2026-10-05	1.050	1.100	1.040	1.080	1.080	7,352,900
2026-10-02	1.030	1.090	1.030	1.040	1.040	8,117,000
2026-10-01	1.040	1.040	1.010	1.030	1.030	3,550,900
2026-09-30	1.050	1.060	1.030	1.030	1.030	9,085,300
2026-09-29	1.040	1.060	1.020	1.050	1.050	2,202,900
2026-09-28	1.090	1.090	1.040	1.050	1.050	5,831,500
2026-09-25	1.140	1.160	1.090	1.100	1.100	7,456,900
2026-09-24	1.120	1.160	1.120	1.140	1.140	8,154,300
2026-09-23	1.110	1.160	1.100	1.120	1.120	6,037,000
2026-09-22	1.140	1.150	1.100	1.120	1.120	6,418,300
2026-09-21	1.160	1.180	1.110	1.150	1.150	12,942,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.