Skip to main content
Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.840
0.00 (0.00%)
At close: Mar 6, 2026

Hartalega Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.840.840.820.840.84-9,400,700
Mar 5, 20260.840.850.840.840.840.60%3,897,000
Mar 4, 20260.830.840.820.840.84-1.18%7,597,800
Mar 3, 20260.860.870.840.850.85-1.17%8,139,300
Mar 2, 20260.880.880.860.860.86-3.39%6,291,300
Feb 27, 20260.890.890.870.890.89-0.56%4,645,400
Feb 26, 20260.910.910.880.890.89-2.20%7,678,000
Feb 25, 20260.920.920.910.910.91-1.09%2,789,100
Feb 24, 20260.930.940.910.920.92-1.60%3,903,600
Feb 23, 20260.930.950.930.940.941.08%5,130,400
Feb 20, 20260.950.950.930.930.93-2.12%3,069,200
Feb 19, 20260.920.950.920.950.953.28%5,034,500
Feb 16, 20260.890.920.880.920.922.81%3,818,700
Feb 13, 20260.900.900.890.890.89-1.11%7,173,700
Feb 12, 20260.940.940.900.900.90-3.23%6,654,200
Feb 11, 20260.920.950.910.930.931.09%13,391,800
Feb 10, 20260.870.990.870.920.926.98%24,828,800
Feb 9, 20260.870.880.860.860.86-3,110,300
Feb 6, 20260.860.880.850.860.860.58%6,297,400
Feb 5, 20260.890.890.850.860.86-3.39%9,289,100
Feb 4, 20260.900.900.880.890.89-1.67%5,108,800
Feb 3, 20260.920.920.890.900.90-2.17%5,539,400
Jan 30, 20260.920.930.910.920.92-0.54%8,857,400
Jan 29, 20260.950.960.920.930.93-2.12%12,246,500
Jan 28, 20260.900.970.900.950.956.18%26,996,300
Jan 27, 20260.880.910.880.890.891.14%12,256,800
Jan 26, 20260.920.920.870.880.88-3.30%19,868,600
Jan 23, 20260.920.940.910.910.91-0.55%5,900,700
Jan 22, 20260.920.920.900.920.920.55%6,211,700
Jan 21, 20260.910.920.910.910.91-4,310,500
Jan 20, 20260.940.940.910.910.91-2.67%12,011,000
Jan 19, 20260.980.980.930.940.94-4.10%17,157,400
Jan 16, 20260.990.990.970.980.98-0.51%6,675,000
Jan 15, 20260.990.990.980.980.98-0.51%5,148,800
Jan 14, 20260.991.010.990.990.99-0.51%7,691,900
Jan 13, 20261.001.000.990.990.99-0.50%3,526,100
Jan 12, 20261.011.031.001.001.00-2.45%2,699,300
Jan 9, 20260.981.020.981.021.024.08%10,162,600
Jan 8, 20260.990.990.980.980.98-0.51%4,086,400
Jan 7, 20260.991.000.980.990.99-0.51%4,467,200
Jan 6, 20261.001.000.990.990.99-0.50%2,214,800
Jan 5, 20260.981.010.981.001.001.53%8,024,700
Jan 2, 20260.990.990.970.980.98-1.01%3,858,000
Dec 31, 20250.990.990.980.990.991.02%3,571,300
Dec 30, 20250.980.990.970.980.98-4,382,400
Dec 29, 20251.001.000.970.980.98-2.00%14,861,200
Dec 26, 20251.011.010.991.001.00-2,288,600
Dec 24, 20251.001.011.001.001.000.50%1,601,200
Dec 23, 20251.001.011.001.001.00-0.50%4,190,800
Dec 22, 20251.031.031.001.001.00-2.91%4,400,900
Dec 19, 20251.031.031.011.031.030.98%5,794,300
Dec 18, 20251.021.051.011.021.020.99%14,749,500
Dec 17, 20251.001.020.991.011.012.02%11,381,500
Dec 16, 20251.001.000.980.990.99-1.00%10,026,800
Dec 15, 20251.001.021.001.001.000.50%5,875,900
Dec 12, 20251.001.010.981.001.000.51%11,484,100
Dec 11, 20251.031.030.980.990.99-3.88%21,564,000
Dec 10, 20251.061.071.021.031.03-1.90%7,964,500
Dec 9, 20251.031.071.031.051.051.94%6,127,400
Dec 8, 20251.031.091.021.031.03-11,259,000
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