Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia · Delayed Price · Currency is MYR 0.9900
+0.0100 (1.02%)
At close: Aug 10, 2026
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 4,102,000 |
| Jul 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 2,112,600 |
| Jul 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 6,632,800 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 4,979,500 |
| Jul 1, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 6,729,500 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 5,675,000 |
| Jun 29, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 19,037,200 |
| Jun 26, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 7,013,900 |
| Jun 25, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 4,265,300 |
| Jun 24, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 3,820,600 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 10,111,100 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 7,475,100 |
| Jun 19, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -2.70% | 14,477,900 |
| Jun 18, 2026 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | - | 11,730,400 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.07 | 1.11 | 1.11 | -2.63% | 13,316,200 |
| Jun 15, 2026 | 1.29 | 1.30 | 1.13 | 1.14 | 1.14 | -11.63% | 18,063,900 |
| Jun 12, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 10,107,500 |
| Jun 11, 2026 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 8,912,100 |
| Jun 10, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | - | 8,731,500 |
| Jun 9, 2026 | 1.29 | 1.33 | 1.26 | 1.27 | 1.27 | -1.55% | 11,632,500 |
| 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 |