Skip to main content
Hartanah Kenyalang Berhad (KLSE:HKB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
-0.005 (-2.50%)
At close: Mar 6, 2026

Hartanah Kenyalang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.190.200.20-2.50%774,700
Mar 5, 20260.200.200.200.200.202.56%929,900
Mar 4, 20260.200.200.190.200.20-2.50%2,778,500
Mar 3, 20260.200.200.200.200.202.56%2,186,000
Mar 2, 20260.200.210.200.200.20-2.50%1,966,700
Feb 27, 20260.210.210.200.200.20-2.44%362,000
Feb 26, 20260.200.210.200.210.21-957,000
Feb 25, 20260.210.210.200.210.21-484,600
Feb 24, 20260.200.210.200.210.21-360,600
Feb 23, 20260.200.210.200.210.212.50%751,300
Feb 20, 20260.210.210.200.200.20-2.44%734,200
Feb 19, 20260.200.210.200.210.212.50%409,400
Feb 16, 20260.200.210.200.200.20-2,882,400
Feb 13, 20260.200.200.200.200.202.56%296,000
Feb 12, 20260.200.200.190.200.20-1,207,300
Feb 11, 20260.190.200.190.200.202.63%652,900
Feb 10, 20260.190.200.190.190.192.70%1,092,900
Feb 9, 20260.190.190.190.190.19-2.63%963,500
Feb 6, 20260.200.200.190.190.19-7.32%4,982,500
Feb 5, 20260.200.210.200.210.212.50%5,230,300
Feb 4, 20260.190.210.190.200.208.11%8,180,600
Feb 3, 20260.190.190.180.190.18-6,386,300
Jan 30, 20260.190.190.180.190.18-5,944,700
Jan 29, 20260.180.190.180.190.185.71%8,073,400
Jan 28, 20260.170.180.170.180.172.94%3,027,800
Jan 27, 20260.180.180.170.170.17-2.86%302,000
Jan 26, 20260.180.180.170.180.17-2.78%3,892,000
Jan 23, 20260.170.180.170.180.189.09%8,431,500
Jan 22, 20260.170.170.160.170.16-338,300
Jan 21, 20260.170.170.160.170.163.13%305,700
Jan 20, 20260.160.170.160.160.16-3.03%114,100
Jan 19, 20260.170.170.160.170.163.13%137,800
Jan 16, 20260.160.170.160.160.16-176,300
Jan 15, 20260.170.170.160.160.16-3.03%404,200
Jan 14, 20260.160.170.160.170.163.13%105,700
Jan 13, 20260.170.170.160.160.16-364,500
Jan 12, 20260.160.170.160.160.16-3.03%33,800
Jan 9, 20260.160.170.160.170.163.13%216,100
Jan 8, 20260.160.170.160.160.16-3.03%292,900
Jan 7, 20260.160.170.160.170.16-203,700
Jan 6, 20260.170.170.160.170.16-269,100
Jan 5, 20260.170.170.160.170.163.13%865,000
Jan 2, 20260.160.170.160.160.16-1,534,900
Dec 31, 20250.160.160.160.160.163.23%1,173,900
Dec 30, 20250.160.160.160.160.15-474,100
Dec 29, 20250.160.160.160.160.15-29,900
Dec 26, 20250.160.160.160.160.15-3.13%25,900
Dec 24, 20250.160.160.160.160.163.23%26,300
Dec 23, 20250.160.160.160.160.15-25,600
Dec 22, 20250.160.160.160.160.15-12,000
Dec 19, 20250.160.160.160.160.15-95,500
Dec 18, 20250.160.160.160.160.15-73,000
Dec 17, 20250.160.160.160.160.15-30,400
Dec 16, 20250.160.160.160.160.15-98,200
Dec 15, 20250.160.160.160.160.15-3.13%1,191,500
Dec 12, 20250.160.160.160.160.16-932,900
Dec 11, 20250.160.160.160.160.163.23%347,300
Dec 10, 20250.160.160.160.160.15-3.13%6,100
Dec 9, 20250.160.160.160.160.16-105,600
Dec 8, 20250.160.160.160.160.163.23%1,782,300
Dec 5, 20250.160.160.160.160.15-96,200
Dec 4, 20250.160.160.160.160.15-912,600
Dec 3, 20250.160.160.160.160.15-89,200
Dec 2, 20250.160.160.160.160.15-18,300
Dec 1, 20250.160.160.160.160.15-103,300
Nov 28, 20250.160.160.160.160.15-150,900
Nov 27, 20250.160.160.160.160.15-291,500
Nov 26, 20250.160.160.160.160.15-284,700
Nov 25, 20250.160.160.160.160.15-80,400
Nov 24, 20250.150.160.150.160.153.33%936,400
Nov 21, 20250.160.160.150.150.15-3.23%647,800
Nov 20, 20250.160.160.160.160.15-38,400
Nov 19, 20250.160.160.160.160.15-3.13%917,000
Nov 18, 20250.160.160.160.160.163.23%871,100
Nov 17, 20250.160.160.160.160.15-3.13%2,425,000
Nov 14, 20250.160.160.160.160.163.23%1,976,100
Nov 13, 20250.160.160.160.160.15-136,600
Nov 12, 20250.160.160.160.160.15-234,800
Nov 11, 20250.160.160.160.160.15-3.13%121,800
Nov 10, 20250.160.160.160.160.163.23%227,400
Nov 7, 20250.160.160.160.160.15-504,800
Nov 6, 20250.160.160.160.160.15-839,700
Nov 5, 20250.160.160.160.160.153.33%1,049,400
Nov 4, 20250.160.160.150.150.15-3.23%358,900
Nov 3, 20250.160.160.160.160.15-1,014,500
Oct 31, 20250.160.160.160.160.15-3.13%1,618,200
Oct 30, 20250.150.160.150.160.166.67%3,253,100
Oct 29, 20250.150.160.150.150.15-3.23%122,100
Oct 28, 20250.150.160.150.160.15-1,087,600
Oct 27, 20250.150.160.150.160.153.33%1,389,200
Oct 24, 20250.150.150.150.150.15-2,003,800
Oct 23, 20250.150.150.150.150.15-767,800
Oct 22, 20250.150.150.150.150.15-615,400
Oct 21, 20250.150.150.150.150.15-216,100
Oct 17, 20250.150.150.150.150.15-554,300
Oct 16, 20250.150.150.150.150.15-65,300
Oct 15, 20250.150.150.150.150.15-188,500
Oct 14, 20250.150.150.150.150.15-854,500
Oct 13, 20250.150.150.150.150.15-559,600
Oct 10, 20250.150.150.150.150.15-383,800