Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 1.250
-0.010 (-0.79%)
At close: Aug 13, 2025
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 5,463,200 |
| Aug 11, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 9,397,900 |
| Aug 8, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 10,380,800 |
| Aug 7, 2025 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 12,370,300 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -6.06% | 25,158,500 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 16,938,700 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 10,136,900 |
| Aug 1, 2025 | 1.51 | 1.53 | 1.42 | 1.42 | 1.42 | -2.74% | 11,574,300 |
| Jul 31, 2025 | 1.39 | 1.49 | 1.38 | 1.46 | 1.46 | 5.04% | 16,708,900 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 5,409,700 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 5,533,500 |
| Jul 28, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 5,841,700 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 3,216,900 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 2,807,000 |
| Jul 23, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 5,196,600 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 6,779,800 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 12,629,600 |
| Jul 18, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 9,838,900 |
| Jul 17, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 9,795,800 |
| Jul 16, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | 18,931,800 |
| Jul 15, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 5,638,000 |
| Jul 14, 2025 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 5,652,100 |
| Jul 11, 2025 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 6,224,600 |
| Jul 10, 2025 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 3,965,700 |
| Jul 9, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 7,104,400 |
| Jul 8, 2025 | 1.52 | 1.61 | 1.51 | 1.53 | 1.53 | -1.29% | 24,139,600 |
| Jul 7, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 12,642,900 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 13,875,300 |
| Jul 3, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 8,407,100 |
| Jul 2, 2025 | 1.59 | 1.65 | 1.58 | 1.62 | 1.62 | 2.53% | 5,356,400 |
| Jul 1, 2025 | 1.64 | 1.67 | 1.57 | 1.58 | 1.58 | -3.66% | 6,435,900 |
| Jun 30, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 4,410,800 |
| Jun 26, 2025 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 3,902,700 |
| Jun 25, 2025 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 4,998,400 |
| Jun 24, 2025 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 6,174,200 |
| Jun 23, 2025 | 1.57 | 1.62 | 1.54 | 1.61 | 1.61 | 1.90% | 7,554,400 |
| Jun 20, 2025 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 9,890,000 |
| Jun 19, 2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 3,715,900 |
| Jun 18, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 5,577,200 |
| Jun 17, 2025 | 1.67 | 1.68 | 1.58 | 1.60 | 1.60 | -3.61% | 15,082,800 |
| Jun 16, 2025 | 1.73 | 1.74 | 1.65 | 1.66 | 1.66 | -5.68% | 12,826,200 |
| Jun 13, 2025 | 1.83 | 1.84 | 1.74 | 1.76 | 1.76 | -3.83% | 11,787,100 |
| Jun 12, 2025 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 4,183,200 |
| Jun 11, 2025 | 1.94 | 1.95 | 1.86 | 1.87 | 1.87 | -3.11% | 3,284,200 |
| Jun 10, 2025 | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | 6.04% | 11,360,100 |
| Jun 9, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 1,782,400 |
| Jun 6, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 3,293,600 |
| Jun 5, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 4,465,900 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 1,567,600 |
| Jun 3, 2025 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | -1.60% | 2,956,100 |