Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia
· Delayed Price · Currency is MYR 1.030
0.00 (0.00%)
At close: Dec 5, 2025
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,034,300 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 4,680,500 |
| Dec 3, 2025 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 3.52% | 15,561,300 |
| Dec 2, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 7,321,800 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 4,622,100 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 9,455,400 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 9,313,900 |
| Nov 26, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 8,072,600 |
| Nov 25, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 12,959,800 |
| Nov 24, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 18,384,000 |
| Nov 21, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 10,207,800 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 9,626,400 |
| Nov 19, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 21,047,900 |
| Nov 18, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 11,940,700 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 9,888,500 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 14,984,300 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | - | 9,321,900 |
| Nov 12, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 14,182,800 |
| Nov 11, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 11,529,800 |
| Nov 10, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 2,540,300 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 3,399,300 |
| Nov 6, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 4,062,400 |
| Nov 5, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 5,613,300 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 3,410,500 |
| Nov 3, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 2,298,000 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 3,212,900 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,603,600 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 6,000,700 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 4,664,300 |
| Oct 27, 2025 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | 3.23% | 15,675,900 |
| Oct 24, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 2,259,900 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 3,229,500 |
| Oct 22, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 6,586,800 |
| Oct 21, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 3.28% | 5,656,400 |
| Oct 17, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 5,957,200 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 6,320,400 |
| Oct 15, 2025 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | 1.63% | 16,419,600 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 8,706,100 |
| Oct 13, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 16,110,600 |
| Oct 10, 2025 | 1.33 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 35,353,000 |
| Oct 9, 2025 | 1.10 | 1.31 | 1.10 | 1.30 | 1.30 | 18.18% | 42,316,000 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 5,748,700 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 8,580,600 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 12,273,200 |
| Oct 3, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 10,768,700 |
| Oct 2, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 7,973,100 |
| Oct 1, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 4,331,400 |
| Sep 30, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 7,552,100 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 4,598,800 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,220,800 |