Hartalega Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.13	1.15	1.10	1.12	1.12	-0.88%	6,376,400
Apr 27, 2026	1.13	1.16	1.12	1.13	1.13	-0.88%	3,668,400
Apr 24, 2026	1.19	1.21	1.13	1.14	1.14	-3.39%	6,611,200
Apr 23, 2026	1.13	1.20	1.12	1.18	1.18	4.42%	8,605,300
Apr 22, 2026	1.11	1.16	1.11	1.13	1.13	2.73%	9,173,300
Apr 21, 2026	1.12	1.12	1.09	1.10	1.10	-1.79%	3,539,900
Apr 20, 2026	1.13	1.16	1.11	1.12	1.12	-0.88%	5,817,000
Apr 17, 2026	1.16	1.18	1.11	1.13	1.13	-2.59%	6,573,700
Apr 16, 2026	1.18	1.19	1.14	1.16	1.16	-1.69%	6,838,500
Apr 15, 2026	1.18	1.19	1.15	1.18	1.18	-	5,806,300
Apr 14, 2026	1.22	1.22	1.17	1.18	1.18	-3.28%	11,518,000
Apr 13, 2026	1.26	1.28	1.17	1.22	1.22	-2.40%	16,069,500
Apr 10, 2026	1.22	1.26	1.20	1.25	1.25	2.46%	16,621,600
Apr 9, 2026	1.10	1.24	1.10	1.22	1.22	10.91%	36,183,100
Apr 8, 2026	1.08	1.12	1.05	1.10	1.10	-1.79%	14,235,000
Apr 7, 2026	1.12	1.16	1.09	1.12	1.12	-	11,218,000
Apr 6, 2026	1.20	1.25	1.12	1.12	1.12	-7.44%	23,239,300
Apr 3, 2026	1.17	1.22	1.16	1.21	1.21	2.54%	21,366,300
Apr 2, 2026	1.16	1.22	1.12	1.18	1.18	1.72%	38,120,900
Apr 1, 2026	1.13	1.17	1.08	1.16	1.16	0.87%	27,237,400
Mar 31, 2026	1.13	1.19	1.10	1.15	1.15	1.77%	43,895,000
Mar 30, 2026	1.00	1.20	0.97	1.13	1.13	13.00%	51,932,000
Mar 27, 2026	0.94	1.01	0.94	1.00	1.00	5.82%	18,323,200
Mar 26, 2026	0.92	0.95	0.92	0.95	0.95	2.72%	10,208,100
Mar 25, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	5,226,900
Mar 24, 2026	0.93	0.93	0.89	0.90	0.90	-4.26%	7,026,500
Mar 19, 2026	0.92	0.94	0.91	0.94	0.94	1.62%	18,603,900
Mar 18, 2026	0.94	0.97	0.93	0.93	0.93	-0.54%	6,915,400
Mar 17, 2026	0.96	0.96	0.92	0.93	0.93	-2.62%	4,596,300
Mar 16, 2026	0.97	1.01	0.95	0.96	0.96	-1.04%	11,790,000
Mar 13, 2026	0.85	0.97	0.85	0.97	0.97	11.56%	22,213,800
Mar 12, 2026	0.85	0.87	0.83	0.87	0.87	1.76%	4,353,200
Mar 11, 2026	0.82	0.86	0.82	0.85	0.85	4.29%	5,097,200
Mar 10, 2026	0.82	0.83	0.81	0.82	0.82	0.62%	5,521,500
Mar 9, 2026	0.83	0.83	0.80	0.81	0.81	-3.57%	7,364,500
Mar 6, 2026	0.84	0.84	0.82	0.84	0.84	-	9,400,700
Mar 5, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	3,897,000
Mar 4, 2026	0.83	0.84	0.82	0.84	0.84	-1.18%	7,597,800
Mar 3, 2026	0.86	0.87	0.84	0.85	0.85	-1.17%	8,139,300
Mar 2, 2026	0.88	0.88	0.86	0.86	0.86	-3.39%	6,291,300
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