Hektar Real Estate Investment Trust (5121) Historical Prices

Time Period

Events

MY:5121 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.55	0.58	0.54	0.55	0.55	-0.90%	1,278,600	1.71
Nov 10, 2026	0.57	0.57	0.56	0.56	0.56	-0.89%	1,462,800	2.02
Nov 09, 2026	0.56	0.58	0.56	0.56	0.56	0.00%	0	0.00
Nov 06, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	1,438,800	2.02
Nov 05, 2026	0.57	0.58	0.57	0.58	0.58	+0.87%	1,625,700	2.34
Nov 04, 2026	0.56	0.58	0.56	0.58	0.58	+0.88%	1,591,000	1.80
Nov 03, 2026	0.56	0.57	0.56	0.57	0.57	+1.79%	1,661,500	1.94
Nov 02, 2026	0.56	0.56	0.55	0.56	0.56	0.00%	594,100	0.70
Oct 30, 2026	0.55	0.56	0.55	0.56	0.56	+0.90%	571,800	0.65
Oct 29, 2026	0.55	0.56	0.54	0.56	0.56	+0.91%	1,204,800	1.39
Oct 28, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	786,300	0.91
Oct 27, 2026	0.54	0.55	0.54	0.55	0.55	+1.85%	672,100	0.79
Oct 26, 2026	0.53	0.54	0.53	0.54	0.54	+1.89%	482,800	0.56
Oct 23, 2026	0.52	0.53	0.52	0.53	0.53	+0.95%	1,553,600	1.84
Oct 22, 2026	0.52	0.53	0.51	0.53	0.53	+0.96%	1,043,300	1.25
Oct 21, 2026	0.52	0.52	0.52	0.52	0.52	+0.97%	593,500	0.71
Oct 20, 2026	0.52	0.52	0.51	0.52	0.52	0.00%	735,600	0.89
Oct 19, 2026	0.52	0.52	0.51	0.52	0.52	0.00%	786,100	0.96
Oct 16, 2026	0.50	0.52	0.50	0.52	0.52	+1.98%	801,200	0.98
Oct 15, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	1,256,700	1.56
Oct 14, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	451,700	0.56
Oct 13, 2026	0.50	0.52	0.50	0.51	0.51	0.00%	780,500	0.98
Oct 12, 2026	0.50	0.52	0.50	0.51	0.51	+0.99%	548,700	0.68
Oct 09, 2026	0.49	0.52	0.49	0.51	0.51	+2.02%	935,600	1.17
Oct 08, 2026	0.50	0.50	0.49	0.50	0.50	0.00%	202,500	0.25
Oct 07, 2026	0.50	0.50	0.49	0.50	0.50	+1.02%	448,600	0.56
Oct 06, 2026	0.48	0.50	0.48	0.49	0.49	+2.08%	1,642,500	2.11
Oct 05, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	853,800	1.11
Oct 02, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	1,241,300	1.64
Oct 01, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	435,000	0.58
Sep 30, 2026	0.50	0.51	0.50	0.51	0.51	-1.94%	996,000	1.35
Sep 29, 2026	0.50	0.52	0.50	0.52	0.52	+0.98%	758,500	1.04
Sep 28, 2026	0.51	0.51	0.48	0.51	0.51	0.00%	400,900	0.55
Sep 25, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	657,700	0.91
Sep 24, 2026	0.52	0.52	0.52	0.52	0.52	+0.97%	647,200	0.90
Sep 23, 2026	0.51	0.52	0.51	0.52	0.52	0.00%	1,311,600	1.82
Sep 22, 2026	0.51	0.52	0.50	0.52	0.52	+0.98%	1,641,200	2.36
Sep 21, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	327,300	0.47
Sep 18, 2026	0.51	0.51	0.51	0.51	0.51	+0.99%	240,000	0.33
Sep 17, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	599,500	0.82
Sep 16, 2026	0.52	0.52	0.51	0.52	0.52	0.00%	0	0.00
Sep 15, 2026	0.51	0.52	0.51	0.52	0.52	+0.98%	462,800	0.59
Sep 14, 2026	0.50	0.51	0.50	0.51	0.51	+0.99%	372,900	0.48
Sep 11, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	317,200	0.40
Sep 10, 2026	0.52	0.52	0.50	0.51	0.51	-0.97%	855,200	1.07
Sep 09, 2026	0.51	0.52	0.50	0.52	0.52	+3.62%	759,900	0.96
Sep 08, 2026	0.51	0.52	0.51	0.51	0.50	-1.00%	816,500	0.95
Sep 07, 2026	0.50	0.53	0.50	0.52	0.50	+1.83%	1,405,000	1.42
Sep 04, 2026	0.50	0.51	0.50	0.51	0.49	+1.02%	133,700	0.13
Sep 03, 2026	0.50	0.50	0.50	0.50	0.49	+1.04%	1,238,900	1.24

Hektar Real Estate Investment Trust historical prices

Hektar Real Estate Investment Trust (5121) Historical Prices

Become an Expert with TipRanks Premium