Skip to main content
Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
-0.010 (-0.88%)
At close: Apr 28, 2026

Hartalega Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.151.101.121.12-0.88%6,376,400
Apr 27, 20261.131.161.121.131.13-0.88%3,668,400
Apr 24, 20261.191.211.131.141.14-3.39%6,611,200
Apr 23, 20261.131.201.121.181.184.42%8,605,300
Apr 22, 20261.111.161.111.131.132.73%9,173,300
Apr 21, 20261.121.121.091.101.10-1.79%3,539,900
Apr 20, 20261.131.161.111.121.12-0.88%5,817,000
Apr 17, 20261.161.181.111.131.13-2.59%6,573,700
Apr 16, 20261.181.191.141.161.16-1.69%6,838,500
Apr 15, 20261.181.191.151.181.18-5,806,300
Apr 14, 20261.221.221.171.181.18-3.28%11,518,000
Apr 13, 20261.261.281.171.221.22-2.40%16,069,500
Apr 10, 20261.221.261.201.251.252.46%16,621,600
Apr 9, 20261.101.241.101.221.2210.91%36,183,100
Apr 8, 20261.081.121.051.101.10-1.79%14,235,000
Apr 7, 20261.121.161.091.121.12-11,218,000
Apr 6, 20261.201.251.121.121.12-7.44%23,239,300
Apr 3, 20261.171.221.161.211.212.54%21,366,300
Apr 2, 20261.161.221.121.181.181.72%38,120,900
Apr 1, 20261.131.171.081.161.160.87%27,237,400
Mar 31, 20261.131.191.101.151.151.77%43,895,000
Mar 30, 20261.001.200.971.131.1313.00%51,932,000
Mar 27, 20260.941.010.941.001.005.82%18,323,200
Mar 26, 20260.920.950.920.950.952.72%10,208,100
Mar 25, 20260.900.940.900.920.922.22%5,226,900
Mar 24, 20260.930.930.890.900.90-4.26%7,026,500
Mar 19, 20260.920.940.910.940.941.62%18,603,900
Mar 18, 20260.940.970.930.930.93-0.54%6,915,400
Mar 17, 20260.960.960.920.930.93-2.62%4,596,300
Mar 16, 20260.971.010.950.960.96-1.04%11,790,000
Mar 13, 20260.850.970.850.970.9711.56%22,213,800
Mar 12, 20260.850.870.830.870.871.76%4,353,200
Mar 11, 20260.820.860.820.850.854.29%5,097,200
Mar 10, 20260.820.830.810.820.820.62%5,521,500
Mar 9, 20260.830.830.800.810.81-3.57%7,364,500
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