Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Hartalega Holdings Berhad (5168.KL)

2.1700
-0.0200
(-0.91%)
As of 12:28:42 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.19002.20002.16002.17002.17001,247,900
May 5, 20252.28002.30002.19002.19002.19004,443,400
May 2, 20252.23002.28002.19002.27002.27004,437,300
Apr 30, 20252.23002.25002.21002.23002.23001,516,800
Apr 29, 20252.23002.27002.19002.24002.24003,499,800
Apr 28, 20252.16002.27002.15002.21002.21007,883,300
Apr 25, 20252.15002.18002.13002.15002.15003,709,500
Apr 24, 20252.18002.18002.13002.13002.13003,349,600
Apr 23, 20252.18002.20002.12002.17002.17002,454,300
Apr 22, 20252.18002.19002.12002.15002.15005,579,500
Apr 21, 20252.23002.25002.18002.22002.22003,091,100
Apr 18, 20252.21002.25002.19002.23002.23004,121,700
Apr 17, 20252.16002.23002.14002.20002.20003,974,400
Apr 16, 20252.16002.24002.13002.16002.16005,641,000
Apr 15, 20252.23002.24002.15002.16002.16004,875,200
Apr 14, 20252.31002.32002.19002.22002.22007,052,300
Apr 11, 20252.27002.34002.21002.31002.31009,859,700
Apr 10, 20252.18002.34002.11002.30002.300044,411,300
Apr 9, 20252.02002.08001.94001.97001.970027,725,100
Apr 8, 20251.89002.01001.88001.98001.980013,512,000
Apr 7, 20251.88001.88001.77001.85001.850012,298,400
Apr 4, 20252.00002.03001.92001.94001.940010,143,500
Apr 3, 20251.83002.08001.82002.02002.020025,714,500
Apr 2, 20251.90001.91001.83001.86001.86008,127,300
Mar 28, 20251.96001.96001.89001.89001.890011,184,800
Mar 27, 20251.90002.02001.89001.96001.960011,197,300
Mar 26, 20251.94001.94001.88001.91001.910015,256,300
Mar 25, 20251.95001.97001.90001.95001.95009,152,300
Mar 24, 20252.09002.09001.92001.93001.930019,185,500
Mar 21, 20252.15002.16002.08002.09002.09007,367,200
Mar 20, 20252.18002.18002.10002.15002.15005,523,700
Mar 19, 20252.10002.18002.09002.15002.15004,856,000
Mar 17, 20252.15002.17002.09002.10002.10005,783,100
Mar 14, 20252.02002.14001.99002.12002.12005,339,700
Mar 13, 20252.04002.07002.02002.04002.04005,831,200
Mar 12, 20251.98002.06001.97002.00002.00008,363,300
Mar 11, 20251.96001.99001.92001.96001.960016,777,300
Mar 10, 20252.18002.18001.99002.02002.020017,616,200
Mar 7, 20252.21002.21002.15002.18002.18009,433,200
Mar 6, 20252.18002.27002.16002.23002.230010,940,200
Mar 5, 20252.15002.23002.13002.17002.17008,942,700
Mar 4, 20252.23002.23002.15002.17002.17008,827,700
Mar 3, 20252.26002.30002.20002.27002.27008,203,200
Feb 28, 20252.33002.34002.24002.25002.250012,155,600
Feb 27, 20252.35002.38002.32002.35002.35008,112,600
Feb 26, 20252.31002.40002.30002.35002.350012,177,000
Feb 25, 20252.37002.42002.27002.31002.310014,473,200
Feb 24, 20252.49002.50002.36002.38002.380015,832,400
Feb 21, 20252.49002.54002.43002.48002.480027,937,800
Feb 20, 20252.45002.50002.40002.49002.490031,499,500
Feb 19, 20252.65002.68002.42002.44002.4400103,929,300
Feb 18, 20253.40003.52002.55002.61002.610093,792,700
Feb 17, 20253.41003.43003.35003.40003.40002,267,500
Feb 14, 20253.48003.51003.42003.44003.44001,903,600
Feb 13, 20253.59003.59003.44003.48003.48003,617,500
Feb 12, 20253.54003.60003.54003.59003.59002,422,900
Feb 10, 20253.60003.63003.52003.52003.52002,861,800
Feb 7, 20253.53003.61003.50003.56003.56002,815,800
Feb 6, 20253.51003.53003.46003.51003.51003,809,300
Feb 5, 20253.50003.58003.41003.52003.52003,352,500
Feb 4, 20253.52003.54003.46003.50003.50002,634,100
Feb 3, 20253.33003.54003.30003.51003.510011,038,600
Jan 31, 20253.35003.35003.28003.31003.31003,344,700
Jan 28, 20253.39003.39003.31003.34003.34002,506,200
Jan 27, 20253.37003.43003.34003.39003.39003,942,800
Jan 24, 20253.48003.49003.36003.38003.38005,770,000
Jan 23, 20253.55003.55003.46003.49003.49001,876,200
Jan 22, 20253.57003.59003.49003.49003.49003,255,800
Jan 21, 20253.54003.58003.43003.55003.55002,490,100
Jan 20, 20253.61003.61003.53003.54003.54001,644,300
Jan 17, 20253.53003.58003.50003.55003.55001,746,400
Jan 16, 20253.54003.64003.52003.54003.54004,123,000
Jan 15, 20253.60003.63003.49003.51003.51003,342,800
Jan 14, 20253.60003.68003.60003.60003.60003,556,700
Jan 13, 20253.59003.66003.58003.60003.60004,773,400
Jan 10, 20253.53003.66003.51003.61003.61003,341,500
Jan 9, 20253.64003.70003.48003.53003.53008,202,200
Jan 8, 20253.87003.87003.63003.64003.640010,887,600
Jan 7, 20253.95003.97003.88003.88003.88003,245,400
Jan 6, 20253.90003.98003.90003.95003.95005,813,200
Jan 3, 20253.97003.97003.85003.87003.87007,241,800
Jan 2, 20253.93003.98003.90003.97003.97005,801,300
Dec 31, 20243.95003.96003.87003.95003.95004,164,900
Dec 30, 20243.96003.97003.92003.95003.95006,181,600
Dec 27, 20243.88003.96003.88003.96003.96005,757,200
Dec 26, 20243.84003.90003.78003.88003.88006,989,000
Dec 24, 20243.80003.86003.78003.84003.84004,871,900
Dec 23, 20243.91003.96003.80003.80003.80005,758,800
Dec 20, 2024 0.1085 Dividend
Dec 20, 20243.92003.97003.86003.91003.910010,695,800
Dec 19, 20243.97004.11003.96004.05003.941510,636,700
Dec 18, 20243.83004.09003.82004.03003.922012,096,100
Dec 17, 20243.83003.85003.78003.83003.72744,202,600
Dec 16, 20243.87003.98003.73003.82003.71778,325,600
Dec 13, 20243.78003.90003.78003.88003.77616,797,400
Dec 12, 20243.92003.93003.78003.78003.67876,260,700
Dec 11, 20243.92003.93003.88003.91003.80535,343,700
Dec 10, 20243.80003.93003.80003.90003.795511,593,400
Dec 9, 20243.77003.83003.73003.75003.649512,522,700
Dec 6, 20243.69003.77003.66003.77003.669012,649,000
Dec 5, 20243.69003.76003.68003.70003.60096,025,700
Dec 4, 20243.58003.74003.57003.69003.591111,686,800
Dec 3, 20243.46003.57003.46003.57003.47445,308,200
Dec 2, 20243.50003.54003.44003.48003.38685,075,200
Nov 29, 20243.49003.54003.47003.52003.42575,229,300
Nov 28, 20243.53003.53003.48003.49003.39654,070,700
Nov 27, 20243.55003.56003.48003.53003.43544,552,000
Nov 26, 2024 0.0056 Dividend
Nov 26, 20243.50003.57003.48003.55003.45494,539,600
Nov 25, 20243.47003.54003.47003.49003.39113,125,900
Nov 22, 20243.51003.53003.44003.50003.40082,071,000
Nov 21, 20243.55003.58003.52003.54003.43966,902,900
Nov 20, 20243.47003.59003.47003.57003.46889,570,300
Nov 19, 20243.44003.48003.39003.47003.37163,330,000
Nov 18, 20243.39003.47003.39003.44003.34255,020,300
Nov 15, 20243.35003.40003.31003.39003.29393,682,800
Nov 14, 20243.34003.41003.32003.35003.25503,793,700
Nov 13, 20243.30003.38003.27003.34003.24535,928,700
Nov 12, 20243.20003.36003.15003.32003.225915,686,800
Nov 11, 20243.29003.32003.19003.21003.11907,407,700
Nov 8, 20243.33003.33003.27003.29003.19672,136,500
Nov 7, 20243.46003.48003.22003.34003.245316,933,000
Nov 6, 20243.30003.48003.29003.44003.342512,067,000
Nov 5, 20243.22003.30003.22003.27003.17737,657,000
Nov 4, 20243.18003.29003.16003.22003.12875,033,200
Nov 1, 20243.15003.27003.13003.19003.09967,993,000
Oct 30, 20243.10003.18003.09003.18003.08983,238,600
Oct 29, 20243.11003.15003.08003.09003.00242,805,000
Oct 28, 20243.12003.13003.08003.11003.02182,434,000
Oct 25, 20243.14003.15003.08003.12003.03153,180,900
Oct 24, 20243.13003.16003.08003.15003.06072,228,600
Oct 23, 20243.15003.17003.08003.15003.06073,674,400
Oct 22, 20243.10003.19003.07003.15003.06078,066,300
Oct 21, 20243.00003.10002.99003.10003.01212,263,900
Oct 18, 20243.05003.08002.99003.03002.94412,521,800
Oct 17, 20243.01003.07002.98003.05002.96355,612,400
Oct 16, 20243.00003.01002.96003.01002.92477,262,400
Oct 15, 20243.00003.02002.96003.02002.93443,730,500
Oct 14, 20243.01003.02002.96002.99002.90523,998,600
Oct 11, 20242.92003.04002.90002.99002.90526,618,600
Oct 10, 20242.90003.00002.88002.91002.827511,086,200
Oct 9, 20242.89002.92002.82002.90002.81787,384,700
Oct 8, 20242.87002.91002.81002.87002.78867,251,900
Oct 7, 20242.80002.88002.77002.87002.78866,143,300
Oct 4, 20242.83002.83002.77002.78002.70122,550,600
Oct 3, 20242.81002.85002.80002.83002.74982,929,100
Oct 2, 20242.90002.90002.78002.80002.72063,443,500
Oct 1, 20242.80002.94002.78002.92002.83725,369,300
Sep 30, 20242.77002.81002.72002.79002.71095,995,400
Sep 27, 20242.85002.85002.77002.77002.69152,609,300
Sep 26, 20242.75002.88002.68002.85002.769210,939,700
Sep 25, 20243.05003.06002.71002.74002.662318,508,600
Sep 24, 2024 0.0035 Dividend
Sep 24, 20243.09003.09003.04003.05002.96355,529,000
Sep 23, 20243.16003.17003.06003.08002.98939,873,200
Sep 20, 20243.06003.15003.06003.15003.057216,561,200
Sep 19, 20243.08003.12003.00003.05002.960215,998,800
Sep 18, 20243.20003.20002.99003.11003.018434,188,700
Sep 17, 20243.14003.14002.97003.14003.047554,112,200
Sep 13, 20242.41002.44002.40002.42002.34872,638,400
Sep 12, 20242.40002.43002.38002.42002.34871,926,700
Sep 11, 20242.48002.50002.38002.39002.31964,906,300
Sep 10, 20242.49002.53002.48002.48002.40693,184,700
Sep 9, 20242.48002.49002.46002.48002.40693,166,400
Sep 6, 20242.58002.58002.49002.49002.41672,690,000
Sep 5, 20242.60002.60002.56002.57002.49432,598,400
Sep 4, 20242.57002.63002.56002.57002.49433,459,200
Sep 3, 20242.49002.63002.49002.61002.53318,750,200
Sep 2, 20242.48002.53002.47002.48002.40696,178,600
Aug 30, 20242.46002.50002.45002.47002.39725,888,500
Aug 29, 20242.48002.50002.44002.45002.37788,160,000
Aug 28, 20242.67002.67002.47002.48002.406920,014,800
Aug 27, 20242.67002.71002.65002.66002.58164,973,300
Aug 26, 20242.75002.77002.65002.67002.59144,421,800
Aug 23, 20242.78002.79002.68002.75002.66905,302,200
Aug 22, 20242.74002.82002.72002.75002.66905,289,400
Aug 21, 20242.74002.78002.72002.74002.659310,908,600
Aug 20, 20242.80002.83002.74002.74002.659310,987,900
Aug 19, 20242.74002.86002.71002.78002.698120,205,200
Aug 16, 20242.66002.72002.65002.69002.61087,188,800
Aug 15, 20242.64002.66002.60002.64002.56224,898,500
Aug 14, 20242.67002.68002.63002.64002.56224,545,700
Aug 13, 20242.70002.70002.60002.64002.56226,332,500
Aug 12, 20242.72002.76002.67002.70002.62055,513,600
Aug 9, 20242.75002.77002.69002.71002.63028,300,400
Aug 8, 20242.71002.72002.65002.69002.61085,943,700
Aug 7, 20242.71002.77002.57002.74002.659317,259,400
Aug 6, 20242.50002.78002.48002.65002.571926,140,500
Aug 5, 20242.80002.80002.45002.48002.406927,553,500
Aug 2, 20242.95002.98002.82002.83002.746616,830,700
Aug 1, 20243.08003.08002.99003.00002.91167,864,700
Jul 31, 20243.17003.17002.90003.05002.960231,116,200
Jul 30, 20243.34003.34003.18003.18003.086311,337,300
Jul 29, 20243.39003.42003.32003.34003.24167,635,500
Jul 26, 20243.37003.39003.35003.38003.28042,719,500
Jul 25, 20243.38003.41003.35003.36003.26103,708,900
Jul 24, 20243.40003.46003.37003.39003.29014,185,300
Jul 23, 20243.41003.49003.40003.40003.29992,872,900
Jul 22, 20243.44003.44003.35003.40003.29993,941,600
Jul 19, 20243.50003.51003.42003.42003.31936,068,400
Jul 18, 20243.48003.51003.45003.51003.40663,236,400
Jul 17, 20243.41003.52003.41003.46003.35816,437,900
Jul 16, 20243.46003.46003.39003.40003.29991,806,800
Jul 15, 20243.40003.48003.40003.46003.35811,931,900
Jul 12, 20243.45003.45003.38003.40003.29992,704,100
Jul 11, 20243.37003.46003.37003.43003.32903,596,500
Jul 10, 20243.40003.40003.33003.36003.26103,282,200
Jul 9, 20243.40003.43003.36003.40003.29992,337,500
Jul 5, 20243.40003.41003.35003.40003.29991,560,500
Jul 4, 20243.28003.42003.27003.38003.28045,931,000
Jul 3, 20243.33003.34003.26003.29003.19316,610,500
Jul 2, 20243.35003.37003.29003.32003.22224,638,900
Jul 1, 20243.28003.35003.27003.35003.25133,678,400
Jun 28, 20243.25003.29003.25003.28003.18341,554,900
Jun 27, 20243.28003.31003.24003.25003.15434,690,100
Jun 26, 20243.26003.34003.25003.28003.18343,478,900
Jun 25, 20243.19003.29003.18003.26003.16403,726,100
Jun 24, 20243.42003.43003.16003.17003.076611,515,400
Jun 21, 20243.47003.49003.42003.42003.31934,186,300
Jun 20, 20243.45003.50003.42003.47003.36781,883,300
Jun 19, 20243.55003.60003.43003.43003.32906,203,000
Jun 18, 20243.59003.65003.55003.55003.44546,358,200
Jun 14, 20243.55003.62003.50003.59003.48433,850,100
Jun 13, 20243.44003.57003.39003.55003.44547,338,600
Jun 12, 20243.40003.45003.37003.44003.33872,509,400
Jun 11, 20243.38003.41003.34003.39003.29013,210,100
Jun 10, 20243.45003.46003.34003.38003.28042,357,100
Jun 7, 20243.24003.44003.24003.41003.30969,303,900
Jun 6, 20243.21003.26003.17003.19003.09608,762,600
Jun 5, 20243.18003.21003.14003.20003.10576,723,900
Jun 4, 20243.14003.20003.14003.18003.08633,268,100
May 31, 20243.20003.22003.14003.14003.04757,745,900
May 30, 20243.21003.28003.16003.20003.10574,323,700
May 29, 20243.29003.31003.21003.21003.11546,677,000
May 28, 20243.28003.32003.25003.29003.19314,939,800
May 27, 20243.38003.38003.26003.30003.202813,811,500
May 24, 20243.48003.48003.36003.38003.280410,592,500
May 23, 20243.65003.68003.48003.48003.377511,053,300
May 21, 20243.65003.68003.42003.59003.484317,639,200
May 20, 20243.70003.77003.62003.65003.54259,262,800
May 17, 20243.60003.73003.52003.65003.542512,127,400
May 16, 20243.75003.79003.38003.65003.542537,751,800
May 15, 20243.12003.83003.12003.82003.707584,894,700
May 14, 20243.00003.00002.94002.96002.87284,382,800
May 13, 20243.00003.04002.98003.00002.91167,731,800
May 10, 20242.91003.02002.91003.00002.911615,815,000
May 9, 20242.91002.93002.87002.89002.80493,290,400
May 8, 20242.89002.96002.87002.91002.82437,236,100
May 7, 20242.89002.90002.84002.89002.80494,714,500
May 6, 20242.90002.95002.88002.90002.81465,424,600

Related Tickers

7155.KL SKP Resources Bhd
0.8900
-0.56%
 
3298.KL Hexza Corporation Berhad
0.8500
-2.86%
 
7083.KL Analabs Resources Berhad
1.6800
+4.35%
 
0306.KL SMART
0.2300
-2.13%
 
8117.KL PGF Capital Berhad
1.7500
-4.89%
 
5289.KL Techbond Group Berhad
0.3050
0.00%
 
0100.KL ES Ceramics Technology Berhad
0.1150
+4.55%
 
0205.KL DPI Holdings Berhad
0.1050
0.00%
 
SAWACA.BO Sawaca Enterprises Limited
0.5200
0.00%
 
7173.KL Toyo Ventures Holdings Berhad
0.4350
+16.00%