Hartanah Kenyalang Bhd (0359) Historical Prices

Time Period

Events

MY:0359 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.81	0.77	0.81	0.81	+3.87%	548,000	0.34
Nov 10, 2026	0.80	0.81	0.78	0.78	0.78	-3.13%	883,600	0.56
Nov 09, 2026	0.80	0.81	0.76	0.80	0.80	0.00%	0	0.00
Nov 06, 2026	0.80	0.81	0.76	0.80	0.80	-1.84%	2,228,400	1.42
Nov 05, 2026	0.83	0.84	0.81	0.82	0.82	-0.61%	1,392,300	0.90
Nov 04, 2026	0.81	0.83	0.81	0.82	0.82	+1.23%	739,300	0.48
Nov 03, 2026	0.81	0.82	0.80	0.81	0.81	0.00%	670,800	0.44
Nov 02, 2026	0.80	0.82	0.80	0.81	0.81	+1.25%	922,300	0.60
Oct 30, 2026	0.81	0.84	0.79	0.80	0.80	-1.23%	3,318,300	2.24
Oct 29, 2026	0.81	0.82	0.80	0.81	0.81	+0.62%	1,325,100	0.90
Oct 28, 2026	0.76	0.82	0.76	0.81	0.81	+7.33%	3,193,000	2.23
Oct 27, 2026	0.76	0.78	0.75	0.75	0.75	0.00%	605,000	0.42
Oct 26, 2026	0.74	0.76	0.74	0.75	0.75	+1.35%	572,000	0.40
Oct 23, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	897,700	0.63
Oct 22, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	629,200	0.44
Oct 21, 2026	0.76	0.77	0.75	0.76	0.76	+0.66%	971,900	0.68
Oct 20, 2026	0.78	0.78	0.74	0.76	0.76	-2.58%	1,688,200	1.18
Oct 19, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	1,251,500	0.88
Oct 16, 2026	0.82	0.82	0.79	0.79	0.79	-2.48%	1,185,900	0.84
Oct 15, 2026	0.80	0.81	0.78	0.81	0.81	+0.63%	665,800	0.46
Oct 14, 2026	0.81	0.81	0.78	0.80	0.80	-0.62%	825,800	0.57
Oct 13, 2026	0.82	0.82	0.77	0.81	0.81	+0.63%	2,336,700	1.65
Oct 12, 2026	0.82	0.82	0.79	0.80	0.80	-0.62%	1,558,200	1.09
Oct 09, 2026	0.81	0.83	0.80	0.81	0.81	0.00%	3,272,700	2.36
Oct 08, 2026	0.74	0.84	0.73	0.81	0.81	+9.52%	12,413,300	10.29
Oct 07, 2026	0.68	0.74	0.68	0.74	0.74	+9.70%	6,135,800	5.23
Oct 06, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	1,039,600	0.88
Oct 05, 2026	0.68	0.69	0.67	0.68	0.68	0.00%	924,600	0.77
Oct 02, 2026	0.66	0.68	0.66	0.68	0.68	+2.27%	2,386,100	1.99
Oct 01, 2026	0.63	0.66	0.63	0.66	0.66	+5.60%	1,910,600	1.58
Sep 30, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	357,300	0.29
Sep 29, 2026	0.62	0.63	0.62	0.63	0.63	+1.61%	724,300	0.57
Sep 28, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	1,989,100	1.51
Sep 25, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	1,447,900	0.95
Sep 24, 2026	0.64	0.65	0.63	0.64	0.64	+0.79%	767,800	0.44
Sep 23, 2026	0.64	0.65	0.63	0.64	0.64	0.00%	1,428,400	0.78
Sep 22, 2026	0.67	0.67	0.62	0.64	0.64	-4.51%	2,787,100	1.53
Sep 21, 2026	0.66	0.68	0.66	0.67	0.67	+0.76%	1,876,900	1.00
Sep 18, 2026	0.63	0.67	0.63	0.66	0.66	+5.60%	4,601,300	2.50
Sep 17, 2026	0.63	0.64	0.62	0.63	0.63	0.00%	981,100	0.52
Sep 16, 2026	0.63	0.63	0.62	0.63	0.63	0.00%	0	0.00
Sep 15, 2026	0.62	0.63	0.62	0.63	0.63	+0.81%	557,100	0.28
Sep 14, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	353,200	0.18
Sep 11, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	1,008,400	0.49
Sep 10, 2026	0.62	0.64	0.62	0.63	0.63	+1.61%	999,400	0.48
Sep 09, 2026	0.62	0.63	0.61	0.62	0.62	+0.81%	729,500	0.35
Sep 08, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	231,800	0.11
Sep 07, 2026	0.60	0.62	0.60	0.62	0.62	+3.33%	370,400	0.17
Sep 04, 2026	0.61	0.61	0.60	0.60	0.60	0.00%	504,600	0.23
Sep 03, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	608,200	0.27

Hartanah Kenyalang Bhd historical prices

Hartanah Kenyalang Bhd (0359) Historical Prices

Become an Expert with TipRanks Premium