Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.020 (-1.55%)
At close: Jun 9, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 9,390,700 |
| Jun 5, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 9,891,100 |
| Jun 4, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 7,653,100 |
| Jun 3, 2026 | 1.26 | 1.31 | 1.23 | 1.31 | 1.31 | 3.97% | 13,170,700 |
| May 29, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 9,537,600 |
| May 28, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -2.42% | 12,370,800 |
| May 26, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 11,424,800 |
| May 25, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 6,284,300 |
| May 22, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 9,046,100 |
| May 21, 2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 6,823,900 |
| May 20, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 5,882,800 |
| May 19, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.16% | 8,585,200 |
| May 18, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.28 | 1.56% | 13,940,700 |
| May 15, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.26 | -4.48% | 13,989,100 |
| May 14, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.32 | - | 8,289,700 |
| May 13, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.32 | -0.74% | 12,382,700 |
| May 12, 2026 | 1.36 | 1.36 | 1.27 | 1.35 | 1.33 | 1.50% | 23,788,900 |
| May 11, 2026 | 1.26 | 1.37 | 1.26 | 1.33 | 1.31 | 8.13% | 59,683,900 |
| May 8, 2026 | 1.18 | 1.32 | 1.18 | 1.23 | 1.21 | 4.24% | 51,151,800 |
| May 7, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.16 | 3.51% | 9,983,600 |
| May 6, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.12 | -3.39% | 10,837,400 |
| May 5, 2026 | 1.14 | 1.22 | 1.13 | 1.18 | 1.16 | 3.51% | 24,230,000 |
| May 4, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.12 | 1.79% | 5,288,500 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.10 | - | 9,066,600 |
| Apr 29, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.10 | - | 5,320,000 |
| Apr 28, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.10 | -0.88% | 6,376,400 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.11 | -0.88% | 3,668,400 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.12 | -3.39% | 6,611,200 |
| Apr 23, 2026 | 1.13 | 1.20 | 1.12 | 1.18 | 1.16 | 4.42% | 8,605,300 |
| Apr 22, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.11 | 2.73% | 9,173,300 |
| Apr 21, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.08 | -1.79% | 3,539,900 |
| Apr 20, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.10 | -0.88% | 5,817,000 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.11 | -2.59% | 6,573,700 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.14 | -1.69% | 6,838,500 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.16 | - | 5,806,300 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.16 | -3.28% | 11,518,000 |
| Apr 13, 2026 | 1.26 | 1.28 | 1.17 | 1.22 | 1.20 | -2.40% | 16,069,500 |
| Apr 10, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.23 | 2.46% | 16,621,600 |
| Apr 9, 2026 | 1.10 | 1.24 | 1.10 | 1.22 | 1.20 | 10.91% | 36,183,100 |
| Apr 8, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.08 | -1.79% | 14,235,000 |
| Apr 7, 2026 | 1.12 | 1.16 | 1.09 | 1.12 | 1.10 | - | 11,218,000 |
| Apr 6, 2026 | 1.20 | 1.25 | 1.12 | 1.12 | 1.10 | -7.44% | 23,239,300 |
| Apr 3, 2026 | 1.17 | 1.22 | 1.16 | 1.21 | 1.19 | 2.54% | 21,366,300 |
| Apr 2, 2026 | 1.16 | 1.22 | 1.12 | 1.18 | 1.16 | 1.72% | 38,120,900 |
| Apr 1, 2026 | 1.13 | 1.17 | 1.08 | 1.16 | 1.14 | 0.87% | 27,237,400 |
| Mar 31, 2026 | 1.13 | 1.19 | 1.10 | 1.15 | 1.13 | 1.77% | 43,895,000 |
| Mar 30, 2026 | 1.00 | 1.20 | 0.97 | 1.13 | 1.11 | 13.00% | 51,932,000 |
| Mar 27, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 0.99 | 5.82% | 18,323,200 |
| Mar 26, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.93 | 2.72% | 10,208,100 |
| Mar 25, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.91 | 2.22% | 5,226,900 |