Skip to main content
Hektar Real Estate Investment Trust (KLSE:HEKTAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.420
-0.005 (-1.18%)
At close: Mar 9, 2026

KLSE:HEKTAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.430.430.420.420.42-1.18%638,200
Mar 6, 20260.430.430.430.430.43-1.16%627,400
Mar 5, 20260.420.430.420.430.431.18%1,472,600
Mar 4, 20260.430.430.420.430.43-1.16%1,177,300
Mar 3, 20260.440.440.430.430.43-362,500
Mar 2, 20260.440.440.430.430.43-2.27%778,200
Feb 27, 20260.450.450.440.440.44-2.22%2,108,900
Feb 26, 20260.450.460.450.450.45-378,600
Feb 25, 20260.450.450.450.450.45-467,000
Feb 24, 20260.450.460.450.450.45-119,700
Feb 23, 20260.440.460.440.450.452.27%2,584,800
Feb 20, 20260.450.450.440.440.44-1.12%179,700
Feb 19, 20260.450.450.450.450.45-1.11%55,000
Feb 16, 20260.450.450.450.450.45-40,800
Feb 13, 20260.450.450.450.450.45-642,000
Feb 12, 20260.450.450.440.450.45-1,583,200
Feb 11, 20260.450.450.450.450.45-302,400
Feb 10, 20260.450.450.440.450.45-1.10%535,300
Feb 9, 20260.440.460.440.460.444.60%1,119,600
Feb 6, 20260.430.440.430.440.42-1,129,700
Feb 5, 20260.440.440.430.440.421.16%437,200
Feb 4, 20260.430.440.430.430.42-396,500
Feb 3, 20260.440.440.430.430.42-249,900
Jan 30, 20260.440.440.430.430.42-245,900
Jan 29, 20260.440.440.430.430.42-1.15%601,800
Jan 28, 20260.440.440.440.440.42-557,500
Jan 27, 20260.440.440.440.440.42-214,600
Jan 26, 20260.440.440.440.440.42-1,516,800
Jan 23, 20260.440.450.440.440.42-1.14%37,100
Jan 22, 20260.450.450.440.440.43-188,100
Jan 21, 20260.440.440.440.440.43-130,900
Jan 20, 20260.440.440.440.440.43-58,500
Jan 19, 20260.440.440.440.440.431.15%997,100
Jan 16, 20260.440.440.430.440.42-721,600
Jan 15, 20260.440.440.430.440.42-1,820,600
Jan 14, 20260.440.440.440.440.42-1.14%509,100
Jan 13, 20260.440.440.440.440.43-791,800
Jan 12, 20260.450.450.440.440.43-1.12%176,000
Jan 9, 20260.450.450.450.450.43-57,300
Jan 8, 20260.450.450.440.450.43-308,000
Jan 7, 20260.440.450.440.450.431.14%1,673,800
Jan 6, 20260.440.440.440.440.43-50,600
Jan 5, 20260.440.440.440.440.431.15%320,400
Jan 2, 20260.440.440.440.440.42-379,200
Dec 31, 20250.430.440.430.440.42-490,900
Dec 30, 20250.440.440.430.440.421.16%129,600
Dec 29, 20250.440.440.430.430.42-2.27%70,800
Dec 26, 20250.440.440.430.440.43-15,300
Dec 24, 20250.430.440.430.440.432.33%689,300
Dec 23, 20250.430.430.430.430.42-368,000
Dec 22, 20250.430.430.420.430.42-1,785,800
Dec 19, 20250.440.440.430.430.42-1.15%795,400
Dec 18, 20250.430.440.430.440.42-21,900
Dec 17, 20250.440.440.440.440.42-1.14%13,200
Dec 15, 20250.440.440.440.440.43-109,100
Dec 12, 20250.440.440.440.440.43-14,200
Dec 11, 20250.440.440.430.440.431.15%614,700
Dec 10, 20250.430.440.430.440.421.16%260,600
Dec 9, 20250.440.440.430.430.42-1.15%319,300
Dec 8, 20250.430.440.430.440.42-312,800
Dec 5, 20250.430.440.430.440.421.16%35,000
Dec 4, 20250.430.430.430.430.42-1.15%453,100
Dec 3, 20250.440.440.430.440.42-165,500
Dec 2, 20250.430.440.430.440.42-674,700
Dec 1, 20250.430.440.430.440.421.16%200,300
Nov 28, 20250.440.440.430.430.42-1.15%819,600
Nov 27, 20250.440.440.430.440.42-69,300
Nov 26, 20250.440.440.440.440.42-1.14%913,600
Nov 25, 20250.440.440.440.440.431.15%329,800
Nov 24, 20250.440.440.440.440.42-324,800
Nov 21, 20250.440.450.440.440.42-1.14%236,800
Nov 20, 20250.440.440.430.440.431.15%1,508,000
Nov 19, 20250.440.440.440.440.42-2.25%35,900
Nov 18, 20250.440.450.440.450.432.30%451,100
Nov 17, 20250.440.440.440.440.42-1.14%17,000
Nov 14, 20250.440.450.440.440.431.15%186,100
Nov 13, 20250.450.450.440.440.42-2.25%942,700
Nov 12, 20250.440.450.440.450.431.14%111,400
Nov 11, 20250.440.440.440.440.43-56,100
Nov 10, 20250.440.440.440.440.43-58,600
Nov 7, 20250.440.440.440.440.43-5,000
Nov 6, 20250.450.450.440.440.43-136,500
Nov 5, 20250.440.440.440.440.43-93,800
Nov 4, 20250.440.440.440.440.43-227,200
Nov 3, 20250.440.440.440.440.431.15%437,000
Oct 31, 20250.440.440.440.440.42-422,400
Oct 30, 20250.440.440.440.440.42-1.14%502,000
Oct 29, 20250.450.450.440.440.43-100,600
Oct 28, 20250.440.440.440.440.43-382,600
Oct 27, 20250.440.440.430.440.431.15%544,900
Oct 24, 20250.440.450.440.440.42-1.14%701,200
Oct 23, 20250.440.440.440.440.43-928,000
Oct 22, 20250.450.450.440.440.43-1.12%210,100
Oct 21, 20250.450.450.440.450.43-83,900
Oct 17, 20250.450.450.440.450.43-2,075,600
Oct 16, 20250.450.450.450.450.43-1.11%2,413,900
Oct 15, 20250.450.450.440.450.441.12%2,197,700
Oct 14, 20250.440.450.440.450.43-3,760,500
Oct 13, 20250.450.460.440.450.43-1.11%2,330,500
Oct 10, 20250.450.450.450.450.441.12%295,300