Haily Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.450	0.475	0.450	0.450	0.199	555,400
2022-01-03	0.440	0.450	0.440	0.445	0.196	133,800
2021-12-31	0.445	0.450	0.445	0.445	0.196	171,000
2021-12-30	0.445	0.450	0.440	0.445	0.196	559,000
2021-12-29	0.450	0.450	0.440	0.440	0.194	697,000
2021-12-28	0.445	0.480	0.445	0.450	0.199	461,600
2021-12-27	0.460	0.460	0.445	0.450	0.199	178,200
2021-12-24	0.475	0.475	0.460	0.460	0.203	60,000
2021-12-23	0.485	0.500	0.475	0.475	0.210	1,461,800
2021-12-22	0.465	0.485	0.465	0.485	0.214	1,094,600
2021-12-21	0.455	0.465	0.450	0.465	0.205	40,200
2021-12-20	0.460	0.460	0.450	0.450	0.199	135,800
2021-12-17	0.470	0.470	0.445	0.455	0.201	382,200
2021-12-16	0.450	0.470	0.440	0.470	0.207	107,800
2021-12-15	0.440	0.450	0.435	0.440	0.194	505,400
2021-12-14	0.445	0.450	0.440	0.440	0.194	208,000
2021-12-13	0.435	0.445	0.435	0.445	0.196	194,000
2021-12-10	0.445	0.445	0.435	0.440	0.194	761,400
2021-12-09	0.435	0.465	0.435	0.450	0.199	243,600
2021-12-08	0.455	0.455	0.435	0.435	0.192	177,000
2021-12-07	0.430	0.480	0.430	0.470	0.207	202,400
2021-12-06	0.425	0.430	0.425	0.430	0.190	139,000
2021-12-02	0.435	0.440	0.430	0.440	0.194	225,000
2021-12-01	0.435	0.445	0.425	0.445	0.196	642,400
2021-11-30	0.455	0.460	0.440	0.440	0.194	319,000
2021-11-29	0.445	0.450	0.420	0.450	0.199	779,000
2021-11-26	0.500	0.500	0.450	0.455	0.201	2,394,200
2021-11-25	0.510	0.520	0.500	0.500	0.221	1,393,200
2021-11-24	0.510	0.515	0.510	0.515	0.227	158,000
2021-11-23	0.515	0.520	0.510	0.515	0.227	456,800
2021-11-22	0.525	0.535	0.515	0.515	0.227	1,006,800
2021-11-19	0.535	0.535	0.525	0.535	0.236	208,200
2021-11-18	0.525	0.535	0.525	0.535	0.236	295,600
2021-11-17	0.535	0.535	0.530	0.535	0.236	460,800
2021-11-16	0.530	0.535	0.525	0.535	0.236	261,400
2021-11-15	0.540	0.545	0.525	0.525	0.232	439,200
2021-11-12	0.530	0.540	0.530	0.540	0.238	285,800
2021-11-11	0.525	0.525	0.520	0.525	0.232	357,000
2021-11-10	0.525	0.530	0.525	0.525	0.232	829,400
2021-11-09	0.540	0.540	0.525	0.530	0.234	852,400
2021-11-08	0.540	0.540	0.530	0.535	0.236	1,415,800
2021-11-05	0.560	0.560	0.535	0.535	0.236	1,319,400
2021-11-03	0.545	0.560	0.540	0.555	0.245	2,493,200
2021-11-02	0.535	0.565	0.530	0.540	0.238	10,490,000
2021-11-01	0.555	0.555	0.530	0.535	0.236	1,525,600
2021-10-29	0.565	0.565	0.555	0.560	0.247	689,200
2021-10-28	0.560	0.575	0.560	0.565	0.249	1,485,200
2021-10-27	0.575	0.575	0.560	0.560	0.247	1,767,800
2021-10-26	0.580	0.590	0.565	0.580	0.256	1,581,000
2021-10-25	0.580	0.600	0.565	0.580	0.256	2,293,200

← NewerPage 19 of 19 · 1,130 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0047 MYR
2025-09-19	0.0035 MYR
2025-04-18	0.0033 MYR
2024-09-17	0.0031 MYR
2024-04-19	0.0068 MYR
2023-09-21	0.0056 MYR
2023-03-23	0.0056 MYR
2022-09-09	0.0056 MYR
2021-08-06	0.0168 MYR

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