Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.62
+3.93(+0.12%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,856.39
+866.42(+1.52%)
CMC Crypto 200
1,267.74
-3.00(-0.24%)

Hektar Real Estate Investment Trust (5121.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6900

+0.0100

(+1.47%)

At close: 04:41PM MYT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.6850	0.6900	0.6800	0.6900	0.6900	831,600
30 Apr 2024	0.6800	0.6850	0.6750	0.6800	0.6800	1,596,800
29 Apr 2024	0.6800	0.6800	0.6700	0.6800	0.6800	582,800
26 Apr 2024	0.6750	0.6800	0.6650	0.6800	0.6800	556,300
25 Apr 2024	0.6750	0.6750	0.6600	0.6750	0.6750	548,600
24 Apr 2024	0.6750	0.6800	0.6650	0.6750	0.6750	487,600
23 Apr 2024	0.6750	0.6750	0.6650	0.6750	0.6750	578,500
22 Apr 2024	0.6500	0.6900	0.6500	0.6750	0.6750	5,604,600
19 Apr 2024	0.6400	0.6450	0.6300	0.6450	0.6450	1,275,300
18 Apr 2024	0.6400	0.6450	0.6350	0.6400	0.6400	629,000
17 Apr 2024	0.6400	0.6450	0.6350	0.6450	0.6450	338,700
16 Apr 2024	0.6450	0.6450	0.6350	0.6400	0.6400	519,000
15 Apr 2024	0.6500	0.6500	0.6400	0.6450	0.6450	1,063,600
12 Apr 2024	0.6450	0.6550	0.6450	0.6500	0.6500	1,191,700
09 Apr 2024	0.6500	0.6500	0.6450	0.6450	0.6450	141,400
08 Apr 2024	0.6450	0.6500	0.6400	0.6500	0.6500	548,800
05 Apr 2024	0.6450	0.6450	0.6400	0.6450	0.6450	648,100
04 Apr 2024	0.6500	0.6500	0.6400	0.6450	0.6450	187,900
03 Apr 2024	0.6450	0.6450	0.6400	0.6400	0.6400	561,800
02 Apr 2024	0.6350	0.6450	0.6350	0.6450	0.6450	4,737,900
01 Apr 2024	0.6350	0.6400	0.6350	0.6350	0.6350	294,700
29 Mar 2024	0.6350	0.6400	0.6300	0.6350	0.6350	351,000
27 Mar 2024	0.6250	0.6300	0.6250	0.6300	0.6300	82,100
26 Mar 2024	0.6300	0.6350	0.6250	0.6300	0.6300	468,400
25 Mar 2024	0.6150	0.6300	0.6150	0.6250	0.6250	614,700
22 Mar 2024	0.6200	0.6200	0.6150	0.6150	0.6150	167,600
21 Mar 2024	0.6150	0.6250	0.6150	0.6200	0.6200	228,900
20 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	88,800
19 Mar 2024	0.6200	0.6250	0.6150	0.6200	0.6200	40,100
18 Mar 2024	0.6250	0.6250	0.6150	0.6150	0.6150	126,800
15 Mar 2024	0.6250	0.6250	0.6200	0.6250	0.6250	322,500
14 Mar 2024	0.6150	0.6200	0.6150	0.6200	0.6200	204,500
13 Mar 2024	0.6150	0.6300	0.6150	0.6200	0.6200	224,100
12 Mar 2024	0.6200	0.6250	0.6150	0.6150	0.6150	288,800
11 Mar 2024	0.6250	0.6250	0.6200	0.6200	0.6200	561,100
08 Mar 2024	0.6250	0.6250	0.6150	0.6200	0.6200	157,400
07 Mar 2024	0.6200	0.6250	0.6150	0.6150	0.6150	653,500
06 Mar 2024	0.6150	0.6200	0.6150	0.6200	0.6200	934,000
05 Mar 2024	0.6200	0.6200	0.6000	0.6150	0.6150	2,852,800
04 Mar 2024	0.6050	0.6150	0.6050	0.6150	0.6150	577,100
01 Mar 2024	0.6250	0.6250	0.6100	0.6150	0.6150	797,500
29 Feb 2024	0.6150	0.6200	0.6150	0.6200	0.6200	980,600
28 Feb 2024	0.6200	0.6200	0.6050	0.6100	0.6100	1,501,200
27 Feb 2024	0.6250	0.6300	0.6200	0.6200	0.6200	971,500
26 Feb 2024	0.6300	0.6300	0.6250	0.6300	0.6300	197,200
23 Feb 2024	0.6250	0.6350	0.6250	0.6300	0.6300	571,300
22 Feb 2024	0.6300	0.6300	0.6250	0.6300	0.6300	343,600
21 Feb 2024	0.6300	0.6350	0.6250	0.6300	0.6300	232,300
20 Feb 2024	0.6300	0.6350	0.6250	0.6300	0.6300	1,094,100
19 Feb 2024	0.6300	0.6350	0.6250	0.6350	0.6350	697,800
16 Feb 2024	0.6300	0.6300	0.6250	0.6300	0.6300	1,225,900
15 Feb 2024	0.6300	0.6350	0.6300	0.6350	0.6350	134,200
14 Feb 2024	0.6350	0.6350	0.6300	0.6300	0.6300	536,600
13 Feb 2024	0.6400	0.6400	0.6300	0.6300	0.6300	248,300
09 Feb 2024	0.6350	0.6400	0.6300	0.6400	0.6400	314,200
08 Feb 2024	0.6450	0.6450	0.6350	0.6400	0.6400	713,300
08 Feb 2024	0.023 Dividend
07 Feb 2024	0.6500	0.6600	0.6500	0.6550	0.6320	548,700
06 Feb 2024	0.6550	0.6600	0.6550	0.6550	0.6320	491,500
05 Feb 2024	0.6550	0.6550	0.6500	0.6550	0.6320	542,200
02 Feb 2024	0.6550	0.6550	0.6500	0.6550	0.6320	731,100
31 Jan 2024	0.6550	0.6550	0.6500	0.6500	0.6272	2,567,900
30 Jan 2024	0.6650	0.6650	0.6550	0.6550	0.6320	929,500
29 Jan 2024	0.6600	0.6650	0.6550	0.6600	0.6368	620,600
26 Jan 2024	0.6650	0.6650	0.6500	0.6550	0.6320	1,972,700
24 Jan 2024	0.6550	0.6650	0.6550	0.6600	0.6368	859,600
23 Jan 2024	0.6550	0.6550	0.6500	0.6550	0.6320	5,137,300
22 Jan 2024	0.6600	0.6600	0.6500	0.6500	0.6272	115,200
19 Jan 2024	0.6550	0.6600	0.6500	0.6550	0.6320	159,500
18 Jan 2024	0.6650	0.6650	0.6550	0.6600	0.6368	566,800
17 Jan 2024	0.6650	0.6650	0.6550	0.6550	0.6320	369,100
16 Jan 2024	0.6600	0.6650	0.6600	0.6650	0.6416	579,600
15 Jan 2024	0.6550	0.6650	0.6500	0.6650	0.6416	1,061,200
12 Jan 2024	0.6550	0.6650	0.6500	0.6550	0.6320	897,700
11 Jan 2024	0.6600	0.6650	0.6550	0.6550	0.6320	786,200
10 Jan 2024	0.6650	0.6650	0.6500	0.6550	0.6320	701,500
09 Jan 2024	0.6700	0.6700	0.6600	0.6650	0.6416	273,100
08 Jan 2024	0.6600	0.6700	0.6600	0.6650	0.6416	457,600
05 Jan 2024	0.6600	0.6600	0.6550	0.6600	0.6368	470,400
04 Jan 2024	0.6550	0.6600	0.6500	0.6550	0.6320	171,900
03 Jan 2024	0.6500	0.6550	0.6500	0.6550	0.6320	142,900
02 Jan 2024	0.6500	0.6550	0.6500	0.6500	0.6272	225,200
29 Dec 2023	0.6500	0.6500	0.6450	0.6500	0.6272	169,300
28 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.6272	175,700
27 Dec 2023	0.6500	0.6550	0.6500	0.6500	0.6272	487,200
26 Dec 2023	0.6450	0.6600	0.6450	0.6500	0.6272	238,300
22 Dec 2023	0.6450	0.6500	0.6400	0.6450	0.6224	417,100
21 Dec 2023	0.6450	0.6600	0.6450	0.6450	0.6224	590,900
20 Dec 2023	0.6500	0.6650	0.6500	0.6550	0.6320	403,300
19 Dec 2023	0.6500	0.6550	0.6500	0.6500	0.6272	215,300
18 Dec 2023	0.6500	0.6600	0.6500	0.6500	0.6272	817,700
15 Dec 2023	0.6350	0.6550	0.6300	0.6550	0.6320	477,800
14 Dec 2023	0.6700	0.6700	0.6350	0.6350	0.6127	2,933,000
13 Dec 2023	0.6550	0.6600	0.6500	0.6600	0.6368	868,800
12 Dec 2023	0.6550	0.6650	0.6500	0.6500	0.6272	682,500
11 Dec 2023	0.6500	0.6700	0.6500	0.6600	0.6368	843,200
08 Dec 2023	0.6500	0.6600	0.6500	0.6500	0.6272	1,996,900
07 Dec 2023	0.7000	0.7000	0.6300	0.6450	0.6224	4,868,300
06 Dec 2023	0.6250	0.6350	0.6250	0.6300	0.6079	183,100
05 Dec 2023	0.6250	0.6350	0.6200	0.6250	0.6031	815,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.62+3.93(+0.12%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,856.39+866.42(+1.52%)

CMC Crypto 2001,267.74-3.00(-0.24%)

Hektar Real Estate Investment Trust (5121.KL)

Straits Times Index
3,296.62
+3.93(+0.12%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,856.39
+866.42(+1.52%)

CMC Crypto 200
1,267.74
-3.00(-0.24%)