Skip to main content
Haily Group Berhad (KLSE:HAILY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
0.00 (0.00%)
At close: Mar 6, 2026

Haily Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.210.190.190.19-9.52%1,433,600
Mar 6, 20260.210.220.200.210.21-560,700
Mar 5, 20260.210.220.210.210.21-155,000
Mar 4, 20260.220.220.210.210.21-719,800
Mar 3, 20260.210.220.210.210.21-142,000
Mar 2, 20260.220.220.210.210.21-4.55%240,600
Feb 27, 20260.230.230.220.220.22-4.35%506,400
Feb 26, 20260.240.240.230.230.23-180,000
Feb 25, 20260.230.240.230.230.232.22%449,600
Feb 24, 20260.230.230.230.230.23-113,700
Feb 23, 20260.230.230.220.230.23-151,000
Feb 20, 20260.240.240.230.230.23-4.26%435,000
Feb 19, 20260.240.250.230.240.24-2.08%510,600
Feb 16, 20260.240.250.240.240.24-2.04%1,892,800
Feb 13, 20260.230.250.230.250.258.89%2,464,100
Feb 12, 20260.220.230.220.230.232.27%778,500
Feb 11, 20260.210.220.210.220.227.32%1,417,800
Feb 10, 20260.210.210.210.210.21-1,140,000
Feb 9, 20260.200.210.200.210.21-38,800
Feb 6, 20260.210.210.200.210.21-328,200
Feb 5, 20260.210.210.200.210.212.50%132,100
Feb 4, 20260.210.210.200.200.20-2.44%446,000
Feb 3, 20260.200.210.200.210.21-223,000
Jan 30, 20260.200.210.200.210.212.50%52,000
Jan 29, 20260.210.210.200.200.20-86,100
Jan 28, 20260.200.210.200.200.20-2.44%154,000
Jan 27, 20260.210.210.210.210.21-10,000
Jan 26, 20260.200.210.200.210.21-470,700
Jan 23, 20260.200.210.200.210.212.50%102,000
Jan 22, 20260.200.210.200.200.20-2.44%64,300
Jan 21, 20260.200.210.200.210.212.50%179,800
Jan 20, 20260.210.210.200.200.20-2.44%117,100
Jan 19, 20260.200.210.200.210.21-177,000
Jan 16, 20260.210.210.200.210.212.50%126,000
Jan 15, 20260.210.210.200.200.20-2.44%210,800
Jan 14, 20260.210.210.200.210.21-186,700
Jan 13, 20260.210.210.200.210.21-4.65%821,100
Jan 12, 20260.210.220.210.220.222.38%100,200
Jan 9, 20260.220.220.210.210.21-4.55%287,000
Jan 8, 20260.220.220.210.220.222.33%121,900
Jan 7, 20260.210.220.210.220.222.38%120,000
Jan 6, 20260.200.210.200.210.212.44%409,400
Jan 5, 20260.200.210.200.210.21-2.38%291,100
Jan 2, 20260.210.210.210.210.21-159,000
Dec 31, 20250.210.210.210.210.212.44%64,000
Dec 30, 20250.210.210.200.210.21-142,000
Dec 29, 20250.210.210.210.210.21-2.38%150,600
Dec 26, 20250.210.210.210.210.21-170,700
Dec 24, 20250.210.210.210.210.21-221,200
Dec 23, 20250.210.210.210.210.21-151,100
Dec 22, 20250.210.210.210.210.21-285,500
Dec 19, 20250.220.220.210.210.21-2.33%362,300
Dec 18, 20250.220.220.220.220.22-2.27%55,100
Dec 17, 20250.220.220.220.220.22-181,000
Dec 16, 20250.230.230.220.220.22-159,500
Dec 15, 20250.220.230.220.220.22-77,900
Dec 12, 20250.220.220.220.220.222.33%26,000
Dec 11, 20250.220.220.220.220.22-2.27%76,000
Dec 10, 20250.220.230.220.220.22-214,000
Dec 9, 20250.220.220.220.220.222.33%71,100
Dec 8, 20250.210.220.210.220.22-3,000
Dec 5, 20250.210.220.210.220.224.88%270,600
Dec 4, 20250.210.210.200.210.21-2.38%465,500
Dec 2, 20250.210.210.210.210.21-102,300
Dec 1, 20250.210.210.210.210.21-16,700
Nov 28, 20250.210.220.210.210.21-343,500
Nov 27, 20250.210.210.210.210.212.44%192,800
Nov 26, 20250.210.210.200.210.21-136,300
Nov 25, 20250.210.210.210.210.21-4.65%261,600
Nov 24, 20250.220.220.220.220.22-5,000
Nov 21, 20250.220.220.210.220.22-2.27%111,200
Nov 20, 20250.220.220.220.220.22-127,000
Nov 19, 20250.210.220.210.220.222.33%281,100
Nov 18, 20250.210.220.210.220.22-121,600
Nov 17, 20250.210.220.210.220.22-2.27%82,100
Nov 13, 20250.220.220.220.220.222.33%93,100
Nov 12, 20250.220.220.210.220.22-2.27%71,300
Nov 11, 20250.220.220.220.220.224.76%48,300
Nov 10, 20250.210.220.210.210.21-193,100
Nov 7, 20250.210.220.210.210.21-2.33%62,200
Nov 6, 20250.210.220.210.220.22-313,400
Nov 5, 20250.210.220.210.220.222.38%285,200
Nov 4, 20250.220.220.210.210.21-4.55%497,700
Nov 3, 20250.220.220.220.220.22-96,900
Oct 31, 20250.230.230.220.220.22-2.22%109,200
Oct 30, 20250.230.230.220.230.232.27%196,800
Oct 29, 20250.220.230.220.220.22-2.22%145,900
Oct 28, 20250.220.230.220.230.23-30,100
Oct 27, 20250.220.230.220.230.234.65%106,000
Oct 24, 20250.220.230.220.220.22-4.44%35,600
Oct 23, 20250.220.230.220.230.232.27%162,000
Oct 22, 20250.230.230.220.220.22-4.35%246,500
Oct 21, 20250.240.240.230.230.232.22%44,400
Oct 17, 20250.240.240.220.230.23-4.26%215,000
Oct 16, 20250.240.240.230.240.24-2.08%240,600
Oct 15, 20250.220.240.220.240.2411.63%794,200
Oct 14, 20250.220.230.220.220.22-312,000
Oct 13, 20250.230.230.220.220.22-6.52%1,109,700
Oct 10, 20250.230.230.230.230.23-2.13%301,800
Oct 9, 20250.230.240.230.240.242.17%637,600