Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 1.170
+0.010 (0.86%)
At close: Sep 18, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 7,634,300 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -0.85% | 13,065,200 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 7,078,200 |
| Sep 14, 2026 | 1.18 | 1.25 | 1.16 | 1.19 | 1.19 | 1.71% | 22,116,200 |
| Sep 11, 2026 | 1.16 | 1.21 | 1.10 | 1.17 | 1.17 | 5.41% | 46,173,000 |
| Sep 10, 2026 | 0.93 | 1.11 | 0.93 | 1.11 | 1.11 | 19.35% | 45,845,800 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 5,694,200 |
| Sep 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 3,044,000 |
| Sep 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | 3,725,100 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.57% | 3,680,700 |
| Sep 3, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.53% | 4,054,400 |
| Sep 2, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.52% | 4,888,200 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.05% | 6,832,100 |
| Aug 28, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -3.47% | 8,609,900 |
| Aug 27, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.51% | 12,110,400 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 5,403,800 |
| Aug 24, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 5,881,200 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 8,926,900 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 10,769,900 |
| Aug 19, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 11,579,900 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 6,096,400 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 10,520,300 |
| Aug 14, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.48% | 12,547,900 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 16,012,900 |
| Aug 12, 2026 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 11,606,000 |
| Aug 11, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 17,653,600 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 4,711,100 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 7,225,900 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 5,900,000 |
| Aug 5, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -5.66% | 19,771,900 |
| Aug 4, 2026 | 1.01 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 19,835,300 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,714,500 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 4,150,800 |
| Jul 30, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 5,311,100 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 4,887,900 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 4,906,500 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 7,070,200 |
| Jul 24, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 6,720,400 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 5,806,700 |
| Jul 22, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 5,475,500 |
| Jul 21, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 6,884,000 |
| Jul 20, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 5,499,900 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 3,455,600 |
| Jul 16, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.58% | 4,031,500 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 5,711,600 |
| Jul 14, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.01% | 8,963,600 |
| Jul 13, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 2,888,600 |
| Jul 10, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | - | 4,295,500 |
| Jul 9, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 4,406,500 |
| Jul 8, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 6,413,000 |