Advertisement
Hartalega Holdings Berhad (5168.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:57PM MYT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 3,180,900 |
| Oct 24, 2024 | 3.1300 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 2,228,600 |
| Oct 23, 2024 | 3.1500 | 3.1700 | 3.0800 | 3.1500 | 3.1500 | 3,674,400 |
| Oct 22, 2024 | 3.1000 | 3.1900 | 3.0700 | 3.1500 | 3.1500 | 8,066,300 |
| Oct 21, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 2,263,900 |
| Oct 18, 2024 | 3.0500 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 2,521,800 |
| Oct 17, 2024 | 3.0100 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 5,612,400 |
| Oct 16, 2024 | 3.0000 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 7,262,400 |
| Oct 15, 2024 | 3.0000 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 3,730,500 |
| Oct 14, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 3,998,600 |
| Oct 11, 2024 | 2.9200 | 3.0400 | 2.9000 | 2.9900 | 2.9900 | 6,618,600 |
| Oct 10, 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 11,086,200 |
| Oct 09, 2024 | 2.8900 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 7,384,700 |
| Oct 08, 2024 | 2.8700 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 7,251,900 |
| Oct 07, 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8700 | 2.8700 | 6,143,300 |
| Oct 04, 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 2,550,600 |
| Oct 03, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 2,929,100 |
| Oct 02, 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 3,443,500 |
| Oct 01, 2024 | 2.8000 | 2.9400 | 2.7800 | 2.9200 | 2.9200 | 5,369,300 |
| Sep 30, 2024 | 2.7700 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 5,995,400 |
| Sep 27, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 2,609,300 |
| Sep 26, 2024 | 2.7500 | 2.8800 | 2.6800 | 2.8500 | 2.8500 | 10,939,700 |
| Sep 25, 2024 | 3.0500 | 3.0600 | 2.7100 | 2.7400 | 2.7400 | 18,508,600 |
| Sep 24, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 5,529,000 |
| Sep 23, 2024 | 3.1600 | 3.1700 | 3.0600 | 3.0800 | 3.0800 | 9,873,200 |
| Sep 20, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 16,561,200 |
| Sep 19, 2024 | 3.0800 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 15,998,800 |
| Sep 18, 2024 | 3.2000 | 3.2000 | 2.9900 | 3.1100 | 3.1100 | 34,188,700 |
| Sep 17, 2024 | 3.1400 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 54,112,200 |
| Sep 13, 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 2,638,400 |
| Sep 12, 2024 | 2.4000 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 1,926,700 |
| Sep 11, 2024 | 2.4800 | 2.5000 | 2.3800 | 2.3900 | 2.3900 | 4,906,300 |
| Sep 10, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 3,184,700 |
| Sep 09, 2024 | 2.4800 | 2.4900 | 2.4600 | 2.4800 | 2.4800 | 3,166,400 |
| Sep 06, 2024 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 2,690,000 |
| Sep 05, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 2,598,400 |
| Sep 04, 2024 | 2.5700 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 3,459,200 |
| Sep 03, 2024 | 2.4900 | 2.6300 | 2.4900 | 2.6100 | 2.6100 | 8,750,200 |
| Sep 02, 2024 | 2.4800 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 6,178,600 |
| Aug 30, 2024 | 2.4600 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 5,888,500 |
| Aug 29, 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 8,160,000 |
| Aug 28, 2024 | 2.6700 | 2.6700 | 2.4700 | 2.4800 | 2.4800 | 20,014,800 |
| Aug 27, 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 4,973,300 |
| Aug 26, 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 4,421,800 |
| Aug 23, 2024 | 2.7800 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 5,302,200 |
| Aug 22, 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7500 | 2.7500 | 5,289,400 |
| Aug 21, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 10,908,600 |
| Aug 20, 2024 | 2.8000 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 10,987,900 |
| Aug 19, 2024 | 2.7400 | 2.8600 | 2.7100 | 2.7800 | 2.7800 | 20,205,200 |
| Aug 16, 2024 | 2.6600 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 7,188,800 |
| Aug 15, 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 4,898,500 |
| Aug 14, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 4,545,700 |
| Aug 13, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 6,332,500 |
| Aug 12, 2024 | 2.7200 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 5,513,600 |
| Aug 09, 2024 | 2.7500 | 2.7700 | 2.6900 | 2.7100 | 2.7100 | 8,300,400 |
| Aug 08, 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 5,943,700 |
| Aug 07, 2024 | 2.7100 | 2.7700 | 2.5700 | 2.7400 | 2.7400 | 17,259,400 |
| Aug 06, 2024 | 2.5000 | 2.7800 | 2.4800 | 2.6500 | 2.6500 | 26,140,500 |
| Aug 05, 2024 | 2.8000 | 2.8000 | 2.4500 | 2.4800 | 2.4800 | 27,553,500 |
| Aug 02, 2024 | 2.9500 | 2.9800 | 2.8200 | 2.8300 | 2.8300 | 16,830,700 |
| Aug 01, 2024 | 3.0800 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 7,864,700 |
| Jul 31, 2024 | 3.1700 | 3.1700 | 2.9000 | 3.0500 | 3.0500 | 31,116,200 |
| Jul 30, 2024 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 11,337,300 |
| Jul 29, 2024 | 3.3900 | 3.4200 | 3.3200 | 3.3400 | 3.3400 | 7,635,500 |
| Jul 26, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 2,719,500 |
| Jul 25, 2024 | 3.3800 | 3.4100 | 3.3500 | 3.3600 | 3.3600 | 3,708,900 |
| Jul 24, 2024 | 3.4000 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 4,185,300 |
| Jul 23, 2024 | 3.4100 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 2,872,900 |
| Jul 22, 2024 | 3.4400 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 3,941,600 |
| Jul 19, 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 6,068,400 |
| Jul 18, 2024 | 3.4800 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 3,236,400 |
| Jul 17, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4600 | 3.4600 | 6,437,900 |
| Jul 16, 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 1,806,800 |
| Jul 15, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 1,931,900 |
| Jul 12, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 2,704,100 |
| Jul 11, 2024 | 3.3700 | 3.4600 | 3.3700 | 3.4300 | 3.4300 | 3,596,500 |
| Jul 10, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 3,282,200 |
| Jul 09, 2024 | 3.4000 | 3.4300 | 3.3600 | 3.4000 | 3.4000 | 2,337,500 |
| Jul 05, 2024 | 3.4000 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 1,560,500 |
| Jul 04, 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3800 | 3.3800 | 5,931,000 |
| Jul 03, 2024 | 3.3300 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 6,610,500 |
| Jul 02, 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3200 | 3.3200 | 4,638,900 |
| Jul 01, 2024 | 3.2800 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 3,678,400 |
| Jun 28, 2024 | 3.2500 | 3.2900 | 3.2500 | 3.2800 | 3.2800 | 1,554,900 |
| Jun 27, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 4,690,100 |
| Jun 26, 2024 | 3.2600 | 3.3400 | 3.2500 | 3.2800 | 3.2800 | 3,478,900 |
| Jun 25, 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 3,726,100 |
| Jun 24, 2024 | 3.4200 | 3.4300 | 3.1600 | 3.1700 | 3.1700 | 11,515,400 |
| Jun 21, 2024 | 3.4700 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 4,186,300 |
| Jun 20, 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4700 | 3.4700 | 1,883,300 |
| Jun 19, 2024 | 3.5500 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 6,203,000 |
| Jun 18, 2024 | 3.5900 | 3.6500 | 3.5500 | 3.5500 | 3.5500 | 6,358,200 |
| Jun 14, 2024 | 3.5500 | 3.6200 | 3.5000 | 3.5900 | 3.5900 | 3,850,100 |
| Jun 13, 2024 | 3.4400 | 3.5700 | 3.3900 | 3.5500 | 3.5500 | 7,338,600 |
| Jun 12, 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 2,509,400 |
| Jun 11, 2024 | 3.3800 | 3.4100 | 3.3400 | 3.3900 | 3.3900 | 3,210,100 |
| Jun 10, 2024 | 3.4500 | 3.4600 | 3.3400 | 3.3800 | 3.3800 | 2,357,100 |
| Jun 07, 2024 | 3.2400 | 3.4400 | 3.2400 | 3.4100 | 3.4100 | 9,303,900 |
| Jun 06, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 8,762,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.