Hartanah Kenyalang Berhad (KLSE:HKB)
Malaysia · Delayed Price · Currency is MYR 0.2250
+0.0050 (2.27%)
At close: Mar 31, 2026
Hartanah Kenyalang Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 106,900 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,473,100 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 3,356,500 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 1,561,800 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 3,719,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,183,600 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 4,297,400 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 705,600 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 210,800 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 402,600 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 376,900 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 755,200 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 71,600 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 139,100 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 194,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,375,700 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 774,700 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 929,900 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,778,500 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,186,000 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,966,700 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 362,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 957,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 484,600 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 360,600 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 751,300 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 734,200 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 409,400 |
| Feb 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,882,400 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 296,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,207,300 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 652,900 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,092,900 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 963,500 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 4,982,500 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 5,230,300 |
| Feb 4, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 8,180,600 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | - | 6,386,300 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | - | 5,944,700 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 5.71% | 8,073,400 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 3,027,800 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 302,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | -2.78% | 3,892,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 8,431,500 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 338,300 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 3.13% | 305,700 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 114,100 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 3.13% | 137,800 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 176,300 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 404,200 |