Hartanah Kenyalang Berhad (KLSE:HKB)
Malaysia · Delayed Price · Currency is MYR 0.1750
-0.0050 (-2.78%)
At close: Jan 26, 2026
Hartanah Kenyalang Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 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 | 0.18 | -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 | 0.17 | - | 338,300 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 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 | 0.17 | 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 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 105,700 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 364,500 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 33,800 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 216,100 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 292,900 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 203,700 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 269,100 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 865,000 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,534,900 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,173,900 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 474,100 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,900 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 25,900 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 26,300 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,600 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,500 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 73,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,400 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 98,200 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,191,500 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 932,900 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 347,300 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,100 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 105,600 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,782,300 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,200 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 912,600 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 89,200 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,300 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 103,300 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,900 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 291,500 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 284,700 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,400 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 936,400 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 647,800 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,400 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 917,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 871,100 |