Hartanah Kenyalang Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.81	0.83	0.80	0.81	0.81	-	3,272,700
Oct 8, 2026	0.74	0.84	0.73	0.81	0.81	9.52%	12,413,300
Oct 7, 2026	0.68	0.74	0.68	0.74	0.74	9.70%	6,135,800
Oct 6, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	1,039,600
Oct 5, 2026	0.68	0.69	0.67	0.68	0.68	-	924,600
Oct 2, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	2,386,100
Oct 1, 2026	0.63	0.66	0.63	0.66	0.66	5.60%	1,910,600
Sep 30, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	357,300
Sep 29, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	724,300
Sep 28, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	1,989,100
Sep 25, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	1,447,900
Sep 24, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	767,800
Sep 23, 2026	0.64	0.65	0.63	0.64	0.64	-	1,428,400
Sep 22, 2026	0.67	0.67	0.62	0.64	0.64	-4.51%	2,787,100
Sep 21, 2026	0.66	0.68	0.66	0.67	0.67	0.76%	1,876,900
Sep 18, 2026	0.63	0.67	0.63	0.66	0.66	5.60%	4,601,300
Sep 17, 2026	0.63	0.64	0.62	0.63	0.63	-	981,100
Sep 15, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	557,100
Sep 14, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	353,200
Sep 11, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	1,008,400
Sep 10, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	999,400
Sep 9, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	729,500
Sep 8, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	231,800
Sep 7, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	370,400
Sep 4, 2026	0.61	0.61	0.60	0.60	0.60	-	504,600
Sep 3, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	608,200
Sep 2, 2026	0.63	0.63	0.60	0.61	0.61	-2.40%	720,500
Sep 1, 2026	0.63	0.64	0.63	0.63	0.63	-	2,977,000
Aug 28, 2026	0.61	0.63	0.60	0.63	0.63	3.31%	2,812,000
Aug 27, 2026	0.60	0.63	0.60	0.61	0.61	0.83%	1,530,200
Aug 26, 2026	0.60	0.62	0.60	0.60	0.60	0.84%	1,110,200
Aug 24, 2026	0.61	0.62	0.60	0.60	0.60	-2.46%	1,080,300
Aug 21, 2026	0.61	0.63	0.60	0.61	0.61	-	1,379,800
Aug 20, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	1,199,800
Aug 19, 2026	0.65	0.65	0.62	0.62	0.62	-3.88%	1,671,200
Aug 18, 2026	0.60	0.65	0.60	0.65	0.65	7.50%	5,701,700
Aug 17, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	1,771,100
Aug 14, 2026	0.56	0.57	0.56	0.56	0.56	-	420,300
Aug 13, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	388,200
Aug 12, 2026	0.56	0.57	0.56	0.57	0.57	-	366,500
Aug 11, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	405,200
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