Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.030 (-2.75%)
At close: Nov 17, 2025
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 9,888,500 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 14,984,300 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | - | 9,321,900 |
| Nov 12, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 14,182,800 |
| Nov 11, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 11,529,800 |
| Nov 10, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 2,540,300 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 3,399,300 |
| Nov 6, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 4,062,400 |
| Nov 5, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 5,613,300 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 3,410,500 |
| Nov 3, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 2,298,000 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 3,212,900 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,603,600 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 6,000,700 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 4,664,300 |
| Oct 27, 2025 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | 3.23% | 15,675,900 |
| Oct 24, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 2,259,900 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 3,229,500 |
| Oct 22, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 6,586,800 |
| Oct 21, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 3.28% | 5,656,400 |
| Oct 17, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 5,957,200 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 6,320,400 |
| Oct 15, 2025 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | 1.63% | 16,419,600 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 8,706,100 |
| Oct 13, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 16,110,600 |
| Oct 10, 2025 | 1.33 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 35,353,000 |
| Oct 9, 2025 | 1.10 | 1.31 | 1.10 | 1.30 | 1.30 | 18.18% | 42,316,000 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 5,748,700 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 8,580,600 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 12,273,200 |
| Oct 3, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 10,768,700 |
| Oct 2, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 7,973,100 |
| Oct 1, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 4,331,400 |
| Sep 30, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 7,552,100 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 4,598,800 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,220,800 |
| Sep 25, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 4,069,600 |
| Sep 24, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 2,469,700 |
| Sep 23, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 4,902,400 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 3,309,600 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 6,737,500 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 3,327,900 |
| Sep 17, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 5,888,300 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 3,558,800 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 5,054,900 |
| Sep 10, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,284,300 |
| Sep 9, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 3,807,000 |
| Sep 8, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 4,504,900 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 3,602,700 |
| Sep 3, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 8,775,100 |