Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Hektar Real Estate Investment Trust (5121.KL)

Compare
0.4800
-0.0050
(-1.03%)
At close: 4:51:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.48000.48500.48000.48000.4800558,800
Mar 12, 20250.49500.49500.48000.48500.4850802,900
Mar 11, 20250.50000.50000.48000.49500.49501,608,200
Mar 10, 20250.50000.50500.49500.50000.5000242,700
Mar 7, 20250.50000.50000.49500.50000.50001,072,900
Mar 6, 20250.51000.51000.50000.50000.50001,795,100
Mar 5, 20250.50000.51000.49500.51000.5100736,900
Mar 4, 20250.51000.51000.49500.49500.4950507,700
Mar 3, 20250.50500.51500.50000.51500.51501,447,500
Feb 28, 20250.51500.51500.50500.51000.5100289,900
Feb 27, 20250.50500.52000.50500.52000.52001,099,100
Feb 26, 20250.52500.52500.51500.51500.51502,284,200
Feb 25, 20250.52500.53000.52000.52500.5250443,500
Feb 24, 20250.52500.53000.52500.53000.5300112,600
Feb 21, 20250.53000.53000.52000.53000.5300894,700
Feb 20, 20250.52500.53000.52500.53000.5300400,400
Feb 19, 20250.52500.52500.52500.52500.5250232,700
Feb 18, 20250.52000.52500.52000.52500.5250192,300
Feb 17, 20250.52500.53000.52000.52000.5200471,200
Feb 14, 20250.52000.52500.52000.52000.5200164,400
Feb 13, 20250.53000.53000.52500.52500.5250250,900
Feb 12, 20250.53000.53500.52500.52500.5250129,300
Feb 10, 2025 0.0125 Dividend
Feb 10, 20250.53000.53500.52500.53000.5300220,900
Feb 7, 20250.53500.54500.53500.54000.5275432,000
Feb 6, 20250.53500.54000.53500.53500.5226616,700
Feb 5, 20250.53500.54000.53500.53500.5226382,400
Feb 4, 20250.53500.54000.53500.53500.5226178,600
Feb 3, 20250.54000.54000.53500.53500.5226185,300
Jan 31, 20250.53500.54500.53500.54000.5275165,200
Jan 28, 20250.53500.54000.53500.54000.5275201,400
Jan 27, 20250.54000.54500.53500.53500.5226314,100
Jan 24, 20250.56000.56000.53500.54000.52752,110,800
Jan 23, 20250.56500.57500.56500.56500.5519515,800
Jan 22, 20250.56500.56500.56000.56000.5470233,000
Jan 21, 20250.56000.56500.56000.56500.5519178,400
Jan 20, 20250.55500.56000.55500.56000.5470146,100
Jan 17, 20250.56000.56000.55000.55500.5422454,900
Jan 16, 20250.56000.56500.55000.56000.5470607,600
Jan 15, 20250.55500.56000.54500.56000.5470822,100
Jan 14, 20250.56000.56000.55000.55500.5422377,600
Jan 13, 20250.56000.56000.55000.55500.5422492,000
Jan 10, 20250.56000.56000.55500.56000.5470212,300
Jan 9, 20250.56000.56000.55500.56000.5470227,000
Jan 8, 20250.56500.56500.55500.56000.5470598,000
Jan 7, 20250.57500.57500.56500.56500.5519345,400
Jan 6, 20250.57000.57000.56500.57000.5568607,000
Jan 3, 20250.56500.56500.56000.56500.5519479,600
Jan 2, 20250.55500.56500.55500.56500.5519381,600
Dec 31, 20240.55000.56500.55000.55500.5422598,400
Dec 30, 20240.54000.55000.54000.55000.5373406,500
Dec 27, 20240.54000.54500.54000.54000.5275416,900
Dec 26, 20240.53500.54500.53500.54500.5324421,300
Dec 24, 20240.53500.54000.53500.53500.52261,272,700
Dec 23, 20240.53000.53500.53000.53500.5226386,500
Dec 20, 20240.53000.53000.52500.53000.5177689,300
Dec 19, 20240.53000.53000.52500.53000.51772,273,000
Dec 18, 20240.53000.54000.52500.53000.517710,790,100
Dec 17, 20240.53000.54000.52500.53000.51772,929,300
Dec 16, 20240.53000.54000.52500.53000.51774,647,500
Dec 13, 20240.52500.54000.52500.53000.51775,965,000
Dec 12, 20240.52000.54000.52000.52500.51285,006,000
Dec 11, 20240.52500.52500.52000.52500.5128127,900
Dec 10, 20240.52000.52500.52000.52500.5128440,100
Dec 9, 20240.52500.52500.52000.52000.50801,038,300
Dec 6, 20240.52500.52500.52000.52500.5128549,900
Dec 5, 20240.52000.53000.52000.52500.5128605,500
Dec 4, 20240.53000.53000.52000.52000.5080455,500
Dec 3, 20240.53000.53500.53000.53000.5177200,600
Dec 2, 20240.52500.53000.51500.53000.5177677,700
Nov 29, 20240.52000.52500.51500.52500.5128535,300
Nov 28, 20240.52000.52000.51500.52000.5080107,800
Nov 27, 20240.52000.52000.51000.52000.50803,702,000
Nov 26, 20240.52500.53000.52500.53000.51771,901,600
Nov 25, 20240.53000.53000.52500.52500.5128182,500
Nov 22, 20240.53000.53000.52500.52500.5128230,800
Nov 21, 20240.53000.53500.52500.53500.52263,802,300
Nov 20, 20240.52500.53000.52500.52500.5128186,500
Nov 19, 20240.52000.52500.52000.52500.5128463,500
Nov 18, 20240.52500.53000.52500.52500.51284,968,800
Nov 15, 20240.53500.53500.53000.53500.5226305,800
Nov 14, 20240.53000.53500.52500.53000.5177163,600
Nov 13, 20240.53000.53500.53000.53000.5177330,100
Nov 12, 20240.52500.54000.52500.53000.5177466,900
Nov 11, 20240.52500.53000.52500.52500.5128376,200
Nov 8, 20240.53000.53500.52500.52500.5128151,300
Nov 7, 20240.53500.53500.52500.52500.5128495,900
Nov 6, 20240.53000.53500.53000.53500.522675,300
Nov 5, 20240.53500.54000.53000.53000.5177292,600
Nov 4, 20240.54000.54500.53500.53500.5226331,900
Nov 1, 20240.53500.54000.53500.53500.5226266,100
Oct 30, 20240.54000.54000.53500.53500.522662,200
Oct 29, 20240.53000.54500.53000.54500.5324580,300
Oct 28, 20240.53500.53500.53000.53500.5226408,100
Oct 25, 20240.53000.53500.53000.53500.5226200,600
Oct 24, 20240.53000.53500.52500.53000.5177211,700
Oct 23, 20240.53000.53000.53000.53000.517780,700
Oct 22, 20240.52500.53000.52000.53000.51771,362,900
Oct 21, 20240.52500.53000.52000.52500.5128537,700
Oct 18, 20240.53000.53000.52500.52500.5128267,100
Oct 17, 20240.52000.53000.52000.53000.5177150,600
Oct 16, 20240.52000.52500.52000.52500.5128262,500
Oct 15, 20240.52500.52500.52000.52000.5080138,800
Oct 14, 20240.53000.53000.52000.52500.5128173,500
Oct 11, 20240.52000.53000.52000.53000.5177281,700
Oct 10, 20240.52500.53000.52000.52500.5128283,800
Oct 9, 20240.52500.52500.51500.52500.5128611,100
Oct 8, 20240.52000.52500.52000.52500.5128389,500
Oct 7, 20240.51500.52000.51000.52000.5080669,200
Oct 4, 20240.52000.52000.51500.51500.503181,700
Oct 3, 20240.51000.52000.51000.52000.5080479,700
Oct 2, 20240.52000.52000.51500.51500.5031269,600
Oct 1, 20240.52000.52500.51500.51500.5031401,200
Sep 30, 20240.52000.52000.51500.52000.5080456,200
Sep 27, 20240.51000.52500.51000.51500.5031798,400
Sep 26, 20240.51500.51500.51000.51500.5031421,000
Sep 25, 20240.51500.52000.51000.51500.5031500,300
Sep 24, 20240.52000.52000.51500.51500.5031250,600
Sep 23, 20240.51500.52000.51500.52000.5080806,900
Sep 20, 20240.51500.51500.51000.51000.49821,164,500
Sep 19, 2024 0.0190 Dividend
Sep 19, 20240.51000.52000.51000.51500.5031554,900
Sep 18, 20240.53000.53500.52500.53000.4992480,900
Sep 17, 20240.52000.52500.52000.52000.4898862,200
Sep 13, 20240.52500.52500.51500.52000.4898768,700
Sep 12, 20240.52500.52500.52000.52000.4898671,200
Sep 11, 20240.51500.52000.51500.52000.4898745,700
Sep 10, 20240.53000.53000.50000.51000.48031,692,000
Sep 9, 20240.54000.54000.52000.52000.48981,615,100
Sep 6, 20240.54000.54500.53500.54000.5086174,100
Sep 5, 20240.53000.53500.53000.53500.5039129,100
Sep 4, 20240.55000.55000.52500.52500.49451,142,400
Sep 3, 20240.55000.55500.54500.55000.5180641,500
Sep 2, 20240.55000.55000.54500.55000.5180200,700
Aug 30, 20240.54000.55000.54000.54500.5133566,600
Aug 29, 20240.54500.54500.54000.54000.5086139,100
Aug 28, 20240.54500.55000.54000.54500.5133315,600
Aug 27, 20240.55000.55000.54500.54500.5133330,900
Aug 26, 20240.55500.56000.55000.55000.5180354,500
Aug 23, 20240.54500.56000.54000.55500.5227665,800
Aug 22, 20240.53000.54000.52500.53000.4992417,400
Aug 21, 20240.55000.55000.52500.53000.49921,139,400
Aug 20, 20240.53500.55000.53500.54500.5133663,900
Aug 19, 20240.53000.53500.52500.53500.5039572,400
Aug 16, 20240.53000.53500.52500.53000.4992149,700
Aug 15, 20240.52500.53500.52000.53500.50391,270,200
Aug 14, 20240.52500.53500.52000.52500.4945548,000
Aug 13, 20240.52000.52000.51000.52000.48981,097,300
Aug 12, 20240.54000.54000.51500.52000.48981,071,200
Aug 9, 20240.51000.54500.51000.54000.50861,081,900
Aug 8, 20240.52000.52000.50500.52000.48981,096,600
Aug 7, 20240.52500.52500.51000.52000.48981,120,500
Aug 6, 20240.53000.53000.52000.52500.49451,152,500
Aug 5, 20240.55000.55000.53000.53000.49921,706,700
Aug 2, 20240.56000.56000.55000.55500.52271,089,400
Aug 1, 20240.56500.56500.55500.56000.52741,287,700
Jul 31, 20240.56500.57500.56500.56500.5321292,800
Jul 30, 20240.57000.58000.56500.57000.5368520,100
Jul 29, 20240.58000.58000.57500.57500.54161,960,500
Jul 26, 20240.59000.59000.57500.58000.54633,350,300
Jul 25, 20240.57500.59000.57000.59000.55574,399,000
Jul 24, 20240.57500.57500.56500.57500.54163,809,100
Jul 23, 20240.57500.58000.57000.57500.54166,372,200
Jul 22, 20240.59500.59500.57500.57500.54165,852,000
Jul 19, 20240.58500.59500.58500.59500.5604143,600
Jul 18, 20240.58500.58500.58000.58500.5510446,700
Jul 17, 20240.58500.59000.57500.58500.55102,542,400
Jul 16, 20240.60000.60000.58500.58500.55102,261,500
Jul 15, 20240.60000.60000.59500.60000.5651508,500
Jul 12, 20240.59500.60000.59000.59500.5604535,200
Jul 11, 20240.60000.60000.59000.59500.5604158,900
Jul 10, 20240.59500.60000.59000.60000.5651231,100
Jul 9, 20240.59500.59500.59000.59000.5557163,400
Jul 5, 20240.59000.60000.59000.59000.5557749,200
Jul 4, 20240.59500.60000.59000.59000.5557289,900
Jul 3, 20240.59000.59500.59000.59500.5604460,300
Jul 2, 20240.59500.60000.59000.59000.5557264,000
Jul 1, 20240.60000.60000.59000.59500.5604574,800
Jun 28, 20240.60500.60500.59000.59500.56041,135,800
Jun 27, 20240.60000.60500.59500.60500.5698682,500
Jun 26, 20240.60000.60000.59500.59500.5604641,600
Jun 25, 20240.60000.60000.59500.60000.5651932,500
Jun 24, 20240.60000.60500.59500.60000.56511,180,200
Jun 21, 20240.60000.60500.59500.60000.5651260,300
Jun 20, 20240.60500.61000.59500.60000.56511,547,700
Jun 19, 20240.60000.60500.60000.60000.5651724,500
Jun 18, 20240.61000.61000.60000.60500.56983,387,700
Jun 14, 20240.62500.63000.60000.61000.57456,587,900
Jun 13, 20240.64000.64000.62000.62000.58394,673,100
Jun 12, 20240.65000.65000.63500.63500.59812,202,600
Jun 11, 20240.65500.66000.64500.66000.62161,905,400
Jun 10, 20240.64000.65000.64000.65000.6122888,700
Jun 7, 20240.65000.65000.64000.64000.6028507,100
Jun 6, 20240.63500.65000.63500.65000.6122386,500
Jun 5, 20240.64000.64000.63500.63500.5981585,500
Jun 4, 20240.63000.64000.63000.64000.6028113,200
May 31, 20240.63000.64000.63000.64000.6028412,700
May 30, 20240.64000.64500.63000.63000.59342,653,600
May 29, 20240.65000.65000.63500.63500.5981543,100
May 28, 20240.66500.66500.65000.65000.6122796,500
May 27, 20240.67000.67000.66500.67000.6310601,300
May 24, 20240.68500.68500.65000.67000.63103,639,500
May 23, 20240.70000.72000.69500.72000.67811,032,400
May 21, 20240.69500.70000.69000.70000.6593756,000
May 20, 20240.69000.70000.68500.69500.65461,220,200
May 17, 20240.68500.69000.68500.69000.6499375,700
May 16, 20240.69500.69500.68000.68500.6452295,000
May 15, 20240.68500.69500.68500.69500.65461,643,700
May 14, 20240.68500.69500.68500.68500.6452325,900
May 13, 20240.69500.70000.68500.69500.65461,164,800
May 10, 20240.69500.69500.68000.69000.6499624,600
May 9, 20240.70000.70000.67500.69000.64991,370,700
May 8, 20240.70000.70000.68000.69500.65461,234,000
May 7, 20240.71000.71500.68000.70000.65931,082,400
May 6, 20240.71000.73000.70000.71000.66871,457,200
May 3, 20240.68500.71000.68500.71000.66872,458,600
May 2, 20240.68500.69000.68000.68500.6452853,400
Apr 30, 20240.68000.68500.67500.68000.64041,596,800
Apr 29, 20240.68000.68000.67000.68000.6404582,800
Apr 26, 20240.67500.68000.66500.68000.6404556,300
Apr 25, 20240.67500.67500.66000.67500.6357548,600
Apr 24, 20240.67500.68000.66500.67500.6357487,600
Apr 23, 20240.67500.67500.66500.67500.6357578,500
Apr 22, 20240.65000.69000.65000.67500.63575,604,600
Apr 19, 20240.64000.64500.63000.64500.60751,275,300
Apr 18, 20240.64000.64500.63500.64000.6028629,000
Apr 17, 20240.64000.64500.63500.64500.6075338,700
Apr 16, 20240.64500.64500.63500.64000.6028519,000
Apr 15, 20240.65000.65000.64000.64500.60751,063,600
Apr 12, 20240.64500.65500.64500.65000.61221,191,700
Apr 9, 20240.65000.65000.64500.64500.6075141,400
Apr 8, 20240.64500.65000.64000.65000.6122548,800
Apr 5, 20240.64500.64500.64000.64500.6075648,100
Apr 4, 20240.65000.65000.64000.64500.6075187,900
Apr 3, 20240.64500.64500.64000.64000.6028561,800
Apr 2, 20240.63500.64500.63500.64500.60754,737,900
Apr 1, 20240.63500.64000.63500.63500.5981294,700
Mar 29, 20240.63500.64000.63000.63500.5981351,000
Mar 27, 20240.62500.63000.62500.63000.593482,100
Mar 26, 20240.63000.63500.62500.63000.5934468,400
Mar 25, 20240.61500.63000.61500.62500.5886614,700
Mar 22, 20240.62000.62000.61500.61500.5792167,600
Mar 21, 20240.61500.62500.61500.62000.5839228,900
Mar 20, 20240.62000.62000.62000.62000.583988,800
Mar 19, 20240.62000.62500.61500.62000.583940,100
Mar 18, 20240.62500.62500.61500.61500.5792126,800
Mar 15, 20240.62500.62500.62000.62500.5886322,500
Mar 14, 20240.61500.62000.61500.62000.5839204,500
Mar 13, 20240.61500.63000.61500.62000.5839224,100

Related Tickers

5280.KL KIP Real Estate Investment Trust
0.8650
+0.58%
 
5180.KL CapitaLand Malaysia Trust
0.6350
-0.78%
 
5212.KL Pavilion Real Estate Investment Trust
1.5300
0.00%
 
5227.KL IGB Real Estate Investment Trust
2.2800
0.00%
 
5176.KL Sunway Real Estate Investment Trust
1.8700
0.00%