Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.020 (-1.54%)
At close: May 19, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 8,585,200 |
| May 18, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 13,940,700 |
| May 15, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.48% | 13,989,100 |
| May 14, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 8,289,700 |
| May 13, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 12,382,700 |
| May 12, 2026 | 1.36 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 23,788,900 |
| May 11, 2026 | 1.26 | 1.37 | 1.26 | 1.33 | 1.33 | 8.13% | 59,683,900 |
| May 8, 2026 | 1.18 | 1.32 | 1.18 | 1.23 | 1.23 | 4.24% | 51,151,800 |
| May 7, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 9,983,600 |
| May 6, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 10,837,400 |
| May 5, 2026 | 1.14 | 1.22 | 1.13 | 1.18 | 1.18 | 3.51% | 24,230,000 |
| May 4, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 5,288,500 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 9,066,600 |
| Apr 29, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 5,320,000 |
| 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 |