Hartanah Kenyalang Berhad (KLSE:HKB)
Malaysia · Delayed Price · Currency is MYR 0.2900
0.00 (0.00%)
At close: Apr 23, 2026
Hartanah Kenyalang Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |