Hartanah Kenyalang Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.44	0.46	0.43	0.45	0.45	3.49%	2,975,500
May 28, 2026	0.43	0.44	0.40	0.43	0.43	1.18%	4,913,100
May 26, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	2,062,600
May 25, 2026	0.41	0.43	0.39	0.42	0.42	2.47%	3,441,100
May 22, 2026	0.35	0.41	0.35	0.41	0.41	19.12%	6,742,400
May 21, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	2,046,500
May 20, 2026	0.31	0.35	0.31	0.34	0.34	9.84%	10,408,300
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	254,900
May 18, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	2,258,300
May 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	429,200
May 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,325,200
May 13, 2026	0.31	0.31	0.30	0.31	0.31	-	2,884,900
May 12, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	3,116,500
May 11, 2026	0.30	0.30	0.29	0.30	0.30	-	2,505,000
May 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,495,700
May 7, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,347,800
May 6, 2026	0.30	0.31	0.30	0.30	0.30	-	1,527,900
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,466,000
May 4, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	3,230,800
Apr 30, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	3,258,500
Apr 29, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	1,364,500
Apr 28, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	5,611,300
Apr 27, 2026	0.29	0.31	0.29	0.31	0.31	5.08%	5,896,000
Apr 24, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,206,000
Apr 23, 2026	0.29	0.30	0.28	0.29	0.29	-	1,921,000
Apr 22, 2026	0.29	0.30	0.29	0.29	0.29	-	2,854,800
Apr 21, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	3,606,800
Apr 20, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	7,711,200
Apr 17, 2026	0.26	0.27	0.25	0.27	0.27	6.00%	5,757,000
Apr 16, 2026	0.25	0.26	0.25	0.25	0.25	-	2,086,300
Apr 15, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	4,539,400
Apr 14, 2026	0.25	0.26	0.24	0.26	0.26	6.25%	1,179,200
Apr 13, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	4,495,700
Apr 10, 2026	0.25	0.25	0.25	0.25	0.25	-	1,168,100
Apr 9, 2026	0.25	0.26	0.25	0.25	0.25	-	2,760,500
Apr 8, 2026	0.23	0.25	0.23	0.25	0.25	6.52%	3,143,500
Apr 7, 2026	0.23	0.23	0.23	0.23	0.23	-	484,400
Apr 6, 2026	0.23	0.23	0.23	0.23	0.23	-	964,000
Apr 3, 2026	0.23	0.23	0.23	0.23	0.23	2.22%	359,200
Apr 2, 2026	0.23	0.23	0.23	0.23	0.23	-2.17%	266,300
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