Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.010 (0.81%)
At close: Oct 30, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 14,209,300 |
| Oct 29, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 11,694,800 |
| Oct 28, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 10,689,100 |
| Oct 27, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 6.09% | 22,396,100 |
| Oct 26, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 6,117,600 |
| Oct 23, 2026 | 1.07 | 1.17 | 1.06 | 1.15 | 1.15 | 8.49% | 14,307,500 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 2,466,200 |
| Oct 21, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 3,164,000 |
| Oct 20, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 1.83% | 5,230,400 |
| Oct 19, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 7,417,000 |
| Oct 16, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 5,508,700 |
| Oct 15, 2026 | 1.11 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 6,588,300 |
| Oct 14, 2026 | 1.06 | 1.12 | 1.04 | 1.12 | 1.12 | 5.66% | 10,588,200 |
| Oct 13, 2026 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 11,113,600 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 6,054,000 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | - | 4,695,900 |
| Oct 8, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | - | 12,958,200 |
| Oct 7, 2026 | 1.14 | 1.19 | 1.05 | 1.07 | 1.07 | -4.46% | 32,459,600 |
| Oct 6, 2026 | 1.08 | 1.14 | 1.05 | 1.12 | 1.12 | 3.70% | 25,705,800 |
| Oct 5, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 7,352,900 |
| Oct 2, 2026 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 8,117,000 |
| Oct 1, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 3,550,900 |
| Sep 30, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 9,085,300 |
| Sep 29, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | - | 2,202,900 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -4.55% | 5,831,500 |
| Sep 25, 2026 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -3.51% | 7,456,900 |
| Sep 24, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 8,154,300 |
| Sep 23, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | - | 6,037,000 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 6,418,300 |
| Sep 21, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 12,942,300 |
| 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 |