Skip to main content
Hartanah Kenyalang Berhad (KLSE:HKB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
-0.010 (-3.23%)
At close: Apr 28, 2026

Hartanah Kenyalang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.310.300.300.30-3.23%5,611,300
Apr 27, 20260.290.310.290.310.315.08%5,896,000
Apr 24, 20260.290.300.290.300.301.72%1,206,000
Apr 23, 20260.290.300.280.290.29-1,921,000
Apr 22, 20260.290.300.290.290.29-2,854,800
Apr 21, 20260.280.300.280.290.293.57%3,606,800
Apr 20, 20260.270.290.270.280.285.66%7,711,200
Apr 17, 20260.260.270.250.270.276.00%5,757,000
Apr 16, 20260.250.260.250.250.25-2,086,300
Apr 15, 20260.260.260.250.250.25-1.96%4,539,400
Apr 14, 20260.250.260.240.260.266.25%1,179,200
Apr 13, 20260.250.250.240.240.24-2.04%4,495,700
Apr 10, 20260.250.250.250.250.25-1,168,100
Apr 9, 20260.250.260.250.250.25-2,760,500
Apr 8, 20260.230.250.230.250.256.52%3,143,500
Apr 7, 20260.230.230.230.230.23-484,400
Apr 6, 20260.230.230.230.230.23-964,000
Apr 3, 20260.230.230.230.230.232.22%359,200
Apr 2, 20260.230.230.230.230.23-2.17%266,300
Apr 1, 20260.230.230.230.230.232.22%106,900
Mar 31, 20260.220.230.220.230.232.27%1,473,100
Mar 30, 20260.230.230.220.220.22-6.38%3,356,500
Mar 27, 20260.230.240.220.240.244.44%1,561,800
Mar 26, 20260.240.240.220.230.23-4.26%3,719,000
Mar 25, 20260.230.240.230.240.242.17%4,183,600
Mar 24, 20260.210.230.210.230.239.52%4,297,400
Mar 19, 20260.210.210.200.210.212.44%705,600
Mar 18, 20260.200.210.200.210.21-210,800
Mar 17, 20260.200.210.200.210.212.50%402,600
Mar 16, 20260.200.210.200.200.202.56%376,900
Mar 13, 20260.200.200.200.200.20-2.50%755,200
Mar 12, 20260.200.200.200.200.20-71,600
Mar 11, 20260.200.200.200.200.20-139,100
Mar 10, 20260.200.200.200.200.202.56%194,000
Mar 9, 20260.200.200.190.200.20-1,375,700
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