Singapore markets open in 5 hours 45 minutes

Hartalega Holdings Berhad (5168.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.8000+0.0200 (+0.72%)
At close: 04:59PM MYT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.78002.81002.73002.80002.80003,462,900
29 Apr 20242.67002.81002.67002.78002.78006,158,100
26 Apr 20242.66002.69002.63002.67002.67004,012,300
25 Apr 20242.68002.70002.66002.67002.67001,827,400
24 Apr 20242.70002.72002.67002.68002.68001,871,900
23 Apr 20242.65002.71002.65002.68002.68001,873,700
22 Apr 20242.63002.68002.63002.63002.63001,764,100
19 Apr 20242.68002.69002.61002.63002.63004,405,200
18 Apr 20242.68002.69002.66002.69002.69002,271,100
17 Apr 20242.64002.72002.63002.67002.67005,000,100
16 Apr 20242.67002.67002.61002.63002.63003,953,200
15 Apr 20242.72002.73002.66002.67002.67003,419,700
12 Apr 20242.78002.79002.72002.72002.72003,534,100
09 Apr 20242.80002.81002.75002.78002.78002,459,800
08 Apr 20242.80002.83002.79002.80002.80002,251,200
05 Apr 20242.76002.81002.76002.78002.78002,746,200
04 Apr 20242.78002.83002.76002.76002.76005,086,000
03 Apr 20242.81002.85002.77002.77002.77002,999,000
02 Apr 20242.69002.84002.69002.82002.82003,792,600
01 Apr 20242.75002.75002.69002.69002.69001,757,800
29 Mar 20242.77002.79002.73002.75002.75001,436,800
27 Mar 20242.74002.78002.73002.75002.75004,215,200
26 Mar 20242.67002.76002.65002.74002.74003,598,900
25 Mar 20242.66002.69002.64002.67002.67001,482,200
22 Mar 20242.66002.67002.61002.66002.66002,124,700
21 Mar 20242.70002.70002.64002.66002.66003,857,600
20 Mar 20242.53002.68002.53002.67002.67007,557,100
19 Mar 20242.53002.54002.51002.53002.53002,720,500
18 Mar 20242.56002.57002.50002.53002.53003,384,900
15 Mar 20242.62002.62002.56002.57002.57005,859,300
14 Mar 20242.55002.63002.54002.60002.60004,465,900
13 Mar 20242.55002.58002.50002.55002.55002,003,200
12 Mar 20242.44002.57002.44002.55002.55006,254,800
11 Mar 20242.42002.45002.40002.43002.43005,889,500
08 Mar 20242.43002.46002.41002.41002.41002,999,600
07 Mar 20242.47002.48002.41002.43002.43002,773,300
06 Mar 20242.47002.47002.40002.47002.47004,424,400
05 Mar 20242.50002.52002.46002.47002.47002,068,400
04 Mar 20242.53002.53002.48002.50002.50003,183,200
01 Mar 20242.51002.58002.51002.55002.55002,725,100
29 Feb 20242.55002.57002.51002.51002.51003,644,800
28 Feb 20242.61002.61002.52002.56002.56002,706,700
27 Feb 20242.61002.63002.58002.60002.60001,641,100
26 Feb 20242.61002.64002.59002.61002.61002,736,100
23 Feb 20242.70002.71002.60002.61002.61002,133,600
22 Feb 20242.65002.72002.63002.70002.70002,871,500
21 Feb 20242.62002.69002.59002.62002.62004,779,700
20 Feb 20242.60002.65002.56002.63002.63003,013,700
19 Feb 20242.58002.61002.55002.60002.60003,137,500
16 Feb 20242.60002.64002.58002.58002.58002,471,900
15 Feb 20242.58002.62002.56002.60002.60002,325,200
14 Feb 20242.59002.61002.55002.58002.58003,956,900
13 Feb 20242.60002.64002.59002.60002.60007,350,800
09 Feb 20242.62002.63002.57002.60002.60005,962,600
08 Feb 20242.60002.63002.56002.62002.62006,764,600
07 Feb 20242.64002.64002.51002.60002.600024,389,900
06 Feb 20242.75002.80002.62002.66002.660013,449,100
05 Feb 20242.77002.85002.74002.75002.75006,689,200
02 Feb 20242.71002.77002.70002.76002.76005,825,600
31 Jan 20242.75002.77002.66002.74002.740012,707,600
30 Jan 20242.75002.78002.71002.75002.75005,581,100
29 Jan 20242.82002.86002.74002.74002.74009,122,400
26 Jan 20242.75002.84002.73002.81002.810011,044,700
24 Jan 20242.74002.82002.72002.74002.74008,184,200
23 Jan 20242.78002.79002.73002.73002.73005,769,100
22 Jan 20242.80002.82002.73002.77002.77008,403,700
19 Jan 20242.75002.81002.72002.79002.79006,693,000
18 Jan 20242.78002.80002.71002.75002.75007,553,400
17 Jan 20242.80002.80002.73002.78002.78008,841,400
16 Jan 20242.77002.86002.77002.80002.800010,362,500
15 Jan 20242.85002.88002.77002.77002.77007,769,700
12 Jan 20242.91002.93002.85002.85002.85006,236,200
11 Jan 20242.90002.97002.90002.92002.92002,675,300
10 Jan 20243.00003.04002.89002.91002.91006,157,700
09 Jan 20243.02003.04002.96003.01003.010010,832,400
08 Jan 20242.94003.05002.90003.02003.020017,882,000
05 Jan 20242.85002.96002.79002.95002.950018,968,400
04 Jan 20242.87002.90002.83002.84002.84009,224,600
03 Jan 20242.72002.88002.71002.88002.880015,925,900
02 Jan 20242.72002.74002.66002.69002.69004,020,800
29 Dec 20232.76002.78002.70002.70002.70006,597,500
28 Dec 20232.78002.81002.73002.74002.74006,616,700
27 Dec 20232.75002.81002.73002.77002.77007,479,900
26 Dec 20232.65002.76002.60002.75002.750011,007,600
22 Dec 20232.66002.68002.63002.65002.65003,316,400
21 Dec 20232.61002.71002.58002.65002.65007,525,500
20 Dec 20232.68002.72002.60002.63002.63009,309,500
19 Dec 20232.75002.76002.64002.68002.680012,814,700
18 Dec 20232.70002.86002.70002.75002.750029,962,500
15 Dec 20232.74002.76002.63002.69002.690026,236,600
14 Dec 20232.53002.79002.50002.76002.760032,384,100
13 Dec 20232.30002.55002.30002.53002.530017,170,900
12 Dec 20232.37002.38002.29002.29002.290010,213,100
11 Dec 20232.34002.40002.33002.37002.37003,290,400
08 Dec 20232.33002.35002.31002.33002.33005,005,900
07 Dec 20232.37002.39002.32002.33002.33005,178,100
06 Dec 20232.45002.46002.37002.37002.37006,839,700
05 Dec 20232.47002.49002.44002.45002.45007,310,200
04 Dec 20232.47002.49002.43002.45002.45005,423,100
01 Dec 20232.43002.49002.40002.46002.46006,537,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...