Hartanah Kenyalang Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	294,100
Aug 7, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	195,500
Aug 6, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	314,400
Aug 5, 2026	0.60	0.60	0.58	0.58	0.58	-1.71%	503,900
Aug 4, 2026	0.59	0.60	0.59	0.59	0.59	-	417,500
Aug 3, 2026	0.58	0.60	0.58	0.59	0.59	1.74%	720,900
Jul 31, 2026	0.56	0.59	0.56	0.58	0.58	1.77%	488,300
Jul 30, 2026	0.55	0.58	0.55	0.57	0.57	0.89%	918,600
Jul 29, 2026	0.56	0.57	0.54	0.56	0.56	0.90%	543,700
Jul 28, 2026	0.58	0.58	0.56	0.56	0.56	-4.31%	757,000
Jul 27, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	662,400
Jul 24, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	908,700
Jul 23, 2026	0.62	0.62	0.58	0.58	0.58	-5.74%	1,523,300
Jul 22, 2026	0.63	0.63	0.60	0.61	0.61	-0.81%	803,600
Jul 21, 2026	0.59	0.62	0.59	0.62	0.62	4.24%	812,400
Jul 20, 2026	0.65	0.65	0.59	0.59	0.59	-8.53%	1,940,700
Jul 17, 2026	0.65	0.67	0.64	0.65	0.65	-0.77%	1,168,900
Jul 16, 2026	0.66	0.66	0.63	0.65	0.65	-0.76%	873,200
Jul 15, 2026	0.61	0.67	0.61	0.66	0.66	4.80%	1,912,200
Jul 14, 2026	0.62	0.63	0.59	0.63	0.63	2.46%	1,063,700
Jul 13, 2026	0.62	0.63	0.60	0.61	0.61	-0.81%	946,400
Jul 10, 2026	0.68	0.69	0.61	0.62	0.62	-8.21%	4,090,500
Jul 9, 2026	0.67	0.68	0.66	0.67	0.67	-	1,727,000
Jul 8, 2026	0.68	0.69	0.66	0.67	0.67	-0.74%	1,874,700
Jul 7, 2026	0.67	0.69	0.65	0.68	0.68	3.05%	2,248,800
Jul 6, 2026	0.61	0.67	0.59	0.66	0.66	8.26%	2,705,400
Jul 3, 2026	0.62	0.62	0.59	0.61	0.61	-3.20%	2,737,200
Jul 2, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	2,191,100
Jul 1, 2026	0.56	0.63	0.56	0.63	0.63	13.51%	4,836,000
Jun 30, 2026	0.51	0.61	0.42	0.56	0.56	-	14,960,000
Jun 29, 2026	0.73	0.75	0.51	0.56	0.56	-23.97%	15,089,600
Jun 26, 2026	0.71	0.75	0.71	0.73	0.73	4.29%	5,863,000
Jun 25, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	2,249,500
Jun 24, 2026	0.69	0.71	0.67	0.69	0.69	2.22%	4,902,000
Jun 23, 2026	0.65	0.69	0.65	0.68	0.68	3.85%	2,607,500
Jun 22, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	3,354,100
Jun 19, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	1,174,100
Jun 18, 2026	0.57	0.66	0.57	0.64	0.64	12.39%	8,395,600
Jun 16, 2026	0.54	0.59	0.53	0.57	0.57	5.61%	4,332,700
Jun 15, 2026	0.54	0.56	0.53	0.54	0.54	-	2,938,800
Jun 12, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	929,700
Jun 11, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	978,400
Jun 10, 2026	0.52	0.55	0.52	0.53	0.53	1.92%	2,644,900
Jun 9, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	1,943,000
Jun 8, 2026	0.53	0.56	0.52	0.53	0.53	-	4,669,400
Jun 5, 2026	0.44	0.54	0.44	0.53	0.53	19.32%	7,054,600
Jun 4, 2026	0.45	0.45	0.42	0.44	0.44	-1.12%	1,696,500
Jun 3, 2026	0.47	0.47	0.44	0.45	0.45	-	2,167,600
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