Hektar Real Estate Investment Trust (KLSE:HEKTAR)
Malaysia
· Delayed Price · Currency is MYR 0.435
+0.005 (1.16%)
At close: Dec 5, 2025
KLSE:HEKTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 35,000 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 453,100 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 165,500 |
| Dec 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 674,700 |
| Dec 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 200,300 |
| Nov 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 819,600 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 69,300 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 913,600 |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 329,800 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 324,800 |
| Nov 21, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 236,800 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 1,508,000 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 35,900 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 451,100 |
| Nov 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 17,000 |
| Nov 14, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 186,100 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 942,700 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 111,400 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 56,100 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 58,600 |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 5,000 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 136,500 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 93,800 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 227,200 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 437,000 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 422,400 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 502,000 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 100,600 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 382,600 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 544,900 |
| Oct 24, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 701,200 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 928,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 210,100 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 83,900 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,075,600 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 2,413,900 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 2,197,700 |
| Oct 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,760,500 |
| Oct 13, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 2,330,500 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 295,300 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 136,400 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 69,600 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 226,600 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 330,800 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 80,900 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 43,400 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 217,100 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 259,600 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 732,600 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 298,000 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 3,549,300 |
| Sep 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 4,108,000 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 753,900 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 617,200 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,930,200 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,828,200 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 8,753,200 |
| Sep 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 585,200 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.13% | 1,230,500 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 488,600 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 305,800 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 352,700 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 222,200 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 98,100 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 339,600 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 79,900 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 24,800 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 228,400 |
| Aug 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | - | 1,296,600 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 267,400 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | -3.12% | 1,018,600 |
| Aug 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.05% | 552,800 |
| Aug 20, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 231,000 |
| Aug 19, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.46 | 1.06% | 2,426,500 |
| Aug 18, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 110,700 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 378,600 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 185,400 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 1.10% | 748,800 |
| Aug 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | - | 3,612,000 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.44 | -2.15% | 2,350,900 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 394,700 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 95,700 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 77,200 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 137,900 |
| Aug 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | - | 61,200 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 83,200 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 65,000 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 79,200 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 80,000 |
| Jul 28, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | - | 1,033,600 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.45 | -2.11% | 3,322,600 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 1.06% | 851,400 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 134,100 |
| Jul 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | 3.33% | 563,600 |
| Jul 21, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.44 | 1.12% | 2,301,100 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 407,000 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 762,900 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 191,900 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | 1.15% | 1,569,300 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.14% | 82,700 |