Hartalega Holdings Bhd.(MY:5168)
RM1.18+0.03 (+2.61%)
MY:5168
Hartalega Holdings Bhd. historical prices
RM1.18
At close:+0.03 (+2.61%)
Hartalega Holdings Bhd. (5168) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | +2.61% | 5,126,100 | 0.53 |
| Nov 10, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 7,191,000 | 0.73 |
| Nov 09, 2026 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 0.00% | 7,072,800 | 0.69 |
| Nov 05, 2026 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -6.30% | 16,275,500 | 1.63 |
| Nov 04, 2026 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | +4.10% | 7,108,500 | 0.71 |
| Nov 03, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 9,701,700 | 0.98 |
| Nov 02, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.00% | 6,419,300 | 0.63 |
| Oct 30, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.81% | 14,209,300 | 1.39 |
| Oct 29, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.00% | 11,694,800 | 1.16 |
| Oct 28, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | +1.64% | 10,689,100 | 1.07 |
| Oct 27, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | +6.09% | 22,396,100 | 2.31 |
| Oct 26, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 0.00% | 6,117,600 | 0.63 |
| Oct 23, 2026 | 1.07 | 1.17 | 1.06 | 1.15 | 1.15 | +8.49% | 14,307,500 | 1.50 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 2,466,200 | 0.26 |
| Oct 21, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 3,164,000 | 0.33 |
| Oct 20, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | +1.83% | 5,230,400 | 0.54 |
| Oct 19, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 7,417,000 | 0.77 |
| Oct 16, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | +0.92% | 5,508,700 | 0.57 |
| Oct 15, 2026 | 1.11 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 6,588,300 | 0.68 |
| Oct 14, 2026 | 1.06 | 1.12 | 1.04 | 1.12 | 1.12 | +5.66% | 10,588,200 | 1.11 |
| Oct 13, 2026 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | +2.91% | 11,113,600 | 1.18 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 6,054,000 | 0.64 |
| Oct 09, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.00% | 4,695,900 | 0.49 |
| Oct 08, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.00% | 12,958,200 | 1.39 |
| Oct 07, 2026 | 1.14 | 1.19 | 1.05 | 1.07 | 1.07 | -4.46% | 32,459,600 | 3.65 |
| Oct 06, 2026 | 1.08 | 1.14 | 1.05 | 1.12 | 1.12 | +3.70% | 25,705,800 | 3.01 |
| Oct 05, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | +3.85% | 7,352,900 | 0.86 |
| Oct 02, 2026 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | +0.97% | 8,117,000 | 0.96 |
| Oct 01, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.00% | 3,550,900 | 0.42 |
| Sep 30, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 9,085,300 | 1.08 |
| Sep 29, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.00% | 2,202,900 | 0.26 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -4.55% | 5,831,500 | 0.69 |
| Sep 25, 2026 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -3.51% | 7,456,900 | 0.88 |
| Sep 24, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | +1.79% | 8,154,300 | 0.95 |
| Sep 23, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.00% | 6,037,000 | 0.70 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 6,418,300 | 0.75 |
| Sep 21, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 12,942,300 | 1.53 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.86% | 7,634,300 | 0.90 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -0.85% | 13,065,200 | 1.56 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 7,078,200 | 0.81 |
| Sep 14, 2026 | 1.18 | 1.25 | 1.16 | 1.19 | 1.19 | +1.71% | 22,116,200 | 2.65 |
| Sep 11, 2026 | 1.16 | 1.21 | 1.10 | 1.17 | 1.17 | +5.41% | 46,173,000 | 5.90 |
| Sep 10, 2026 | 0.93 | 1.11 | 0.93 | 1.11 | 1.11 | +19.35% | 45,845,800 | 6.21 |
| Sep 09, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 5,694,200 | 0.76 |
| Sep 08, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 3,044,000 | 0.40 |
| Sep 07, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | 3,725,100 | 0.49 |
| Sep 04, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | +1.57% | 3,680,700 | 0.47 |
| Sep 03, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | +0.53% | 4,054,400 | 0.52 |
