Hartanah Kenyalang Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.560	0.585	0.560	0.575	0.575	488,300
2026-07-30	0.550	0.580	0.550	0.565	0.565	918,600
2026-07-29	0.555	0.565	0.535	0.560	0.560	543,700
2026-07-28	0.580	0.580	0.555	0.555	0.555	757,000
2026-07-27	0.590	0.590	0.570	0.580	0.580	662,400
2026-07-24	0.575	0.590	0.575	0.590	0.590	908,700
2026-07-23	0.615	0.615	0.575	0.575	0.575	1,523,300
2026-07-22	0.625	0.625	0.595	0.610	0.610	803,600
2026-07-21	0.590	0.615	0.590	0.615	0.615	812,400
2026-07-20	0.645	0.645	0.590	0.590	0.590	1,940,700
2026-07-17	0.650	0.670	0.640	0.645	0.645	1,168,900
2026-07-16	0.655	0.655	0.630	0.650	0.650	873,200
2026-07-15	0.610	0.665	0.605	0.655	0.655	1,912,200
2026-07-14	0.620	0.625	0.590	0.625	0.625	1,063,700
2026-07-13	0.620	0.630	0.600	0.610	0.610	946,400
2026-07-10	0.680	0.690	0.610	0.615	0.615	4,090,500
2026-07-09	0.665	0.680	0.660	0.670	0.670	1,727,000
2026-07-08	0.680	0.685	0.660	0.670	0.670	1,874,700
2026-07-07	0.665	0.685	0.645	0.675	0.675	2,248,800
2026-07-06	0.605	0.665	0.590	0.655	0.655	2,705,400
2026-07-03	0.620	0.620	0.590	0.605	0.605	2,737,200
2026-07-02	0.630	0.640	0.615	0.625	0.625	2,191,100
2026-07-01	0.555	0.630	0.555	0.630	0.630	4,836,000
2026-06-30	0.510	0.610	0.420	0.555	0.555	14,960,000
2026-06-29	0.730	0.750	0.505	0.555	0.555	15,089,600
2026-06-26	0.705	0.745	0.705	0.730	0.730	5,863,000
2026-06-25	0.695	0.705	0.690	0.700	0.700	2,249,500
2026-06-24	0.685	0.705	0.665	0.690	0.690	4,902,000
2026-06-23	0.650	0.690	0.645	0.675	0.675	2,607,500
2026-06-22	0.630	0.665	0.630	0.650	0.650	3,354,100
2026-06-19	0.640	0.645	0.625	0.630	0.630	1,174,100
2026-06-18	0.570	0.655	0.570	0.635	0.635	8,395,600
2026-06-17	0.565	0.565	0.565	0.565	0.565	0
2026-06-16	0.540	0.585	0.525	0.565	0.565	4,332,700
2026-06-15	0.535	0.555	0.525	0.535	0.535	2,938,800
2026-06-12	0.520	0.540	0.520	0.535	0.535	929,700
2026-06-11	0.530	0.535	0.520	0.525	0.525	978,400
2026-06-10	0.515	0.545	0.515	0.530	0.530	2,644,900
2026-06-09	0.525	0.540	0.515	0.520	0.520	1,943,000
2026-06-08	0.525	0.555	0.515	0.525	0.525	4,669,400
2026-06-05	0.440	0.540	0.435	0.525	0.525	7,054,600
2026-06-04	0.445	0.450	0.415	0.440	0.440	1,696,500
2026-06-03	0.465	0.470	0.440	0.445	0.445	2,167,600
2026-06-02	0.445	0.445	0.445	0.445	0.445	0
2026-06-01	0.445	0.445	0.445	0.445	0.445	0
2026-05-29	0.435	0.460	0.430	0.445	0.445	2,975,500
2026-05-28	0.425	0.440	0.400	0.430	0.430	4,913,100
2026-05-27	0.425	0.425	0.425	0.425	0.425	0
2026-05-26	0.415	0.430	0.410	0.425	0.425	2,062,600
2026-05-25	0.410	0.425	0.390	0.415	0.415	3,441,100
2026-05-22	0.350	0.405	0.345	0.405	0.405	6,742,400
2026-05-21	0.345	0.350	0.340	0.340	0.340	2,046,500
2026-05-20	0.305	0.350	0.305	0.335	0.335	10,408,300
2026-05-19	0.310	0.310	0.305	0.305	0.305	254,900
2026-05-18	0.305	0.315	0.305	0.310	0.310	2,258,300
2026-05-15	0.300	0.305	0.295	0.305	0.305	429,200
2026-05-14	0.305	0.310	0.300	0.300	0.300	1,325,200
2026-05-13	0.305	0.310	0.300	0.305	0.305	2,884,900
2026-05-12	0.300	0.305	0.295	0.305	0.305	3,116,500
2026-05-11	0.295	0.300	0.290	0.295	0.295	2,505,000

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	0.0010 MYR

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