Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 0.9750
-0.0050 (-0.51%)
At close: Jan 16, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.51% | 11,484,100 |
| Dec 11, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 21,564,000 |
| Dec 10, 2025 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 7,964,500 |
| Dec 9, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 6,127,400 |
| Dec 8, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 11,259,000 |
| Dec 5, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,034,300 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 4,680,500 |
| Dec 3, 2025 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 3.52% | 15,561,300 |
| Dec 2, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 7,321,800 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 4,622,100 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 9,455,400 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 9,313,900 |
| Nov 26, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 8,072,600 |
| Nov 25, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 12,959,800 |
| Nov 24, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 18,384,000 |
| Nov 21, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 10,207,800 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 9,626,400 |
| Nov 19, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 21,047,900 |
| Nov 18, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 11,940,700 |
| 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 |