Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 0.8850
-0.0050 (-0.56%)
At close: Feb 27, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -0.56% | 4,645,400 |
| Feb 26, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 7,678,000 |
| Feb 25, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 2,789,100 |
| Feb 24, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.60% | 3,903,600 |
| Feb 23, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 5,130,400 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.12% | 3,069,200 |
| Feb 19, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.28% | 5,034,500 |
| Feb 16, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 2.81% | 3,818,700 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 7,173,700 |
| Feb 12, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 6,654,200 |
| Feb 11, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 13,391,800 |
| Feb 10, 2026 | 0.87 | 0.99 | 0.87 | 0.92 | 0.92 | 6.98% | 24,828,800 |
| Feb 9, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | - | 3,110,300 |
| Feb 6, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.58% | 6,297,400 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -3.39% | 9,289,100 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | 5,108,800 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 5,539,400 |
| Jan 30, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 8,857,400 |
| Jan 29, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.12% | 12,246,500 |
| Jan 28, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 6.18% | 26,996,300 |
| Jan 27, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 12,256,800 |
| Jan 26, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 19,868,600 |
| Jan 23, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -0.55% | 5,900,700 |
| Jan 22, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 0.55% | 6,211,700 |
| Jan 21, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 4,310,500 |
| Jan 20, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.67% | 12,011,000 |
| Jan 19, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.10% | 17,157,400 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 6,675,000 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 5,148,800 |
| Jan 14, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.51% | 7,691,900 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 3,526,100 |
| Jan 12, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.45% | 2,699,300 |
| Jan 9, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 10,162,600 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 4,086,400 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 4,467,200 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 2,214,800 |
| Jan 5, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 8,024,700 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 3,858,000 |
| Dec 31, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 3,571,300 |
| Dec 30, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 4,382,400 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 14,861,200 |
| Dec 26, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,288,600 |
| Dec 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,601,200 |
| Dec 23, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 4,190,800 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 4,400,900 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 5,794,300 |
| Dec 18, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 14,749,500 |
| Dec 17, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 11,381,500 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 10,026,800 |
| Dec 15, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.50% | 5,875,900 |