Hartalega Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.180 | 1.320 | 1.180 | 1.230 | 1.213 | 51,151,801 |
| 2026-05-07 | 1.150 | 1.190 | 1.140 | 1.180 | 1.164 | 9,983,600 |
| 2026-05-06 | 1.210 | 1.210 | 1.140 | 1.140 | 1.124 | 10,837,400 |
| 2026-05-05 | 1.140 | 1.220 | 1.130 | 1.180 | 1.164 | 24,230,000 |
| 2026-05-04 | 1.120 | 1.140 | 1.100 | 1.140 | 1.124 | 5,288,500 |
| 2026-04-30 | 1.130 | 1.150 | 1.110 | 1.120 | 1.105 | 9,066,600 |
| 2026-04-29 | 1.120 | 1.140 | 1.110 | 1.120 | 1.105 | 5,320,000 |
| 2026-04-28 | 1.130 | 1.150 | 1.100 | 1.120 | 1.105 | 6,376,400 |
| 2026-04-27 | 1.130 | 1.160 | 1.120 | 1.130 | 1.114 | 3,668,400 |
| 2026-04-24 | 1.190 | 1.210 | 1.130 | 1.140 | 1.124 | 6,611,200 |
← NewerPage 3 of 3 · 130 trading days
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.