Skip to main content
Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.030
0.00 (0.00%)
At close: Dec 5, 2025

Hartalega Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.041.021.031.03-3,034,300
Dec 4, 20251.021.051.011.031.03-4,680,500
Dec 3, 20251.001.050.991.031.033.52%15,561,300
Dec 2, 20251.001.010.991.001.00-7,321,800
Dec 1, 20251.001.010.991.001.00-0.50%4,622,100
Nov 28, 20251.011.010.991.001.00-0.99%9,455,400
Nov 27, 20251.021.031.001.011.01-9,313,900
Nov 26, 20251.021.031.001.011.01-8,072,600
Nov 25, 20251.011.030.991.011.01-12,959,800
Nov 24, 20251.021.030.991.011.01-18,384,000
Nov 21, 20251.031.041.001.011.01-3.81%10,207,800
Nov 20, 20251.031.051.021.051.052.94%9,626,400
Nov 19, 20251.041.051.011.021.02-1.92%21,047,900
Nov 18, 20251.061.071.041.041.04-1.89%11,940,700
Nov 17, 20251.101.101.061.061.06-2.75%9,888,500
Nov 14, 20251.131.141.091.091.09-4.39%14,984,300
Nov 13, 20251.151.161.121.141.14-9,321,900
Nov 12, 20251.201.221.141.141.14-4.20%14,182,800
Nov 11, 20251.201.251.171.191.19-0.83%11,529,800
Nov 10, 20251.181.221.171.201.202.56%2,540,300
Nov 7, 20251.191.191.171.171.17-0.85%3,399,300
Nov 6, 20251.181.211.171.181.18-4,062,400
Nov 5, 20251.201.231.171.181.18-1.67%5,613,300
Nov 4, 20251.221.221.181.201.20-1.64%3,410,500
Nov 3, 20251.211.231.201.221.220.83%2,298,000
Oct 31, 20251.231.231.211.211.21-2.42%3,212,900
Oct 30, 20251.241.251.221.241.24-3,603,600
Oct 29, 20251.251.251.211.241.24-0.80%6,000,700
Oct 28, 20251.281.281.241.251.25-2.34%4,664,300
Oct 27, 20251.281.321.251.281.283.23%15,675,900
Oct 24, 20251.241.261.231.241.24-0.80%2,259,900
Oct 23, 20251.241.261.231.251.250.81%3,229,500
Oct 22, 20251.261.281.241.241.24-1.59%6,586,800
Oct 21, 20251.241.281.231.261.263.28%5,656,400
Oct 17, 20251.241.261.201.221.22-1.61%5,957,200
Oct 16, 20251.271.281.241.241.24-0.80%6,320,400
Oct 15, 20251.241.311.241.251.251.63%16,419,600
Oct 14, 20251.271.271.221.231.23-3.15%8,706,100
Oct 13, 20251.251.291.231.271.272.42%16,110,600
Oct 10, 20251.331.351.231.241.24-4.62%35,353,000
Oct 9, 20251.101.311.101.301.3018.18%42,316,000
Oct 8, 20251.111.121.091.101.10-5,748,700
Oct 7, 20251.121.121.091.101.10-0.90%8,580,600
Oct 6, 20251.161.171.111.111.11-4.31%12,273,200
Oct 3, 20251.181.191.151.161.16-1.69%10,768,700
Oct 2, 20251.191.221.171.181.18-0.84%7,973,100
Oct 1, 20251.171.201.161.191.191.71%4,331,400
Sep 30, 20251.191.211.171.171.17-0.85%7,552,100
Sep 29, 20251.221.221.181.181.18-3.28%4,598,800
Sep 26, 20251.221.221.201.221.22-2,220,800
Sep 25, 20251.211.251.211.221.220.83%4,069,600
Sep 24, 20251.221.231.201.211.21-0.82%2,469,700
Sep 23, 20251.191.231.181.221.222.52%4,902,400
Sep 22, 20251.191.201.181.191.190.85%3,309,600
Sep 19, 20251.211.211.181.181.18-1.67%6,737,500
Sep 18, 20251.221.241.201.201.20-1.64%3,327,900
Sep 17, 20251.191.231.191.221.222.52%5,888,300
Sep 12, 20251.191.211.181.191.19-3,558,800
Sep 11, 20251.201.201.171.191.19-5,054,900
Sep 10, 20251.191.211.181.191.19-5,284,300
Sep 9, 20251.201.221.181.191.19-0.83%3,807,000
Sep 8, 20251.211.231.191.201.20-0.83%4,504,900
Sep 4, 20251.241.241.201.211.21-2.42%3,602,700
Sep 3, 20251.201.261.191.241.243.33%8,775,100
Sep 2, 20251.191.211.181.201.201.69%3,818,900
Aug 29, 20251.231.231.171.181.18-4.07%8,755,100
Aug 28, 20251.231.241.211.231.23-2,444,400
Aug 27, 20251.211.241.201.231.232.50%8,144,000
Aug 26, 20251.221.231.201.201.20-1.64%5,024,900
Aug 25, 20251.241.251.211.221.22-1,984,200
Aug 22, 20251.251.271.211.221.22-1.61%6,838,700
Aug 21, 20251.221.291.201.241.241.64%9,438,900
Aug 20, 20251.201.231.201.221.220.83%4,376,300
Aug 19, 20251.191.221.191.211.211.68%7,736,900
Aug 18, 20251.201.221.181.191.19-0.83%5,276,800
Aug 15, 20251.241.251.191.201.20-3.23%10,420,400
Aug 14, 20251.261.271.231.241.24-0.80%5,829,600
Aug 13, 20251.261.291.241.251.25-0.79%4,720,400
Aug 12, 20251.241.281.241.261.261.61%5,463,200
Aug 11, 20251.211.271.211.241.243.33%9,397,900
Aug 8, 20251.221.231.191.201.20-1.64%10,380,800
Aug 7, 20251.241.261.211.221.22-1.61%12,370,300
Aug 6, 20251.281.281.231.241.24-6.06%25,158,500
Aug 5, 20251.391.401.311.321.32-3.65%16,938,700
Aug 4, 20251.401.411.371.371.37-3.52%10,136,900
Aug 1, 20251.511.531.421.421.42-2.74%11,574,300
Jul 31, 20251.391.491.381.461.465.04%16,708,900
Jul 30, 20251.401.421.381.391.39-0.71%5,409,700
Jul 29, 20251.431.441.391.401.40-2.10%5,533,500
Jul 28, 20251.441.471.421.431.43-0.69%5,841,700
Jul 25, 20251.461.471.431.441.44-2.04%3,216,900
Jul 24, 20251.451.471.451.471.472.08%2,807,000
Jul 23, 20251.411.471.401.441.442.13%5,196,600
Jul 22, 20251.411.431.401.411.41-6,779,800
Jul 21, 20251.431.441.381.411.41-1.40%12,629,600
Jul 18, 20251.431.461.421.431.430.70%9,838,900
Jul 17, 20251.451.481.421.421.42-2.07%9,795,800
Jul 16, 20251.541.541.451.451.45-5.84%18,931,800
Jul 15, 20251.561.571.521.541.54-1.28%5,638,000
Jul 14, 20251.581.611.551.561.56-1.27%5,652,100