Hartalega Holdings Berhad (KLSE:HARTA)
Malaysia
· Delayed Price · Currency is MYR 1.180
-0.040 (-3.28%)
At close: Sep 29, 2025
Hartalega Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 4,069,600 |
| Sep 24, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 2,469,700 |
| Sep 23, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 4,902,400 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 3,309,600 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 6,737,500 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 3,327,900 |
| Sep 17, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 5,888,300 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 3,558,800 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 5,054,900 |
| Sep 10, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,284,300 |
| Sep 9, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 3,807,000 |
| Sep 8, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 4,504,900 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 3,602,700 |
| Sep 3, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 8,775,100 |
| Sep 2, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 3,818,900 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 8,755,100 |
| Aug 28, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 2,444,400 |
| Aug 27, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 8,144,000 |
| Aug 26, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 5,024,900 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,984,200 |
| Aug 22, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 6,838,700 |
| Aug 21, 2025 | 1.22 | 1.29 | 1.20 | 1.24 | 1.24 | 1.64% | 9,438,900 |
| Aug 20, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 4,376,300 |
| Aug 19, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 7,736,900 |
| Aug 18, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 5,276,800 |
| Aug 15, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 10,420,400 |
| Aug 14, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 5,829,600 |
| Aug 13, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 4,720,400 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 5,463,200 |
| Aug 11, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 9,397,900 |
| Aug 8, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 10,380,800 |
| Aug 7, 2025 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 12,370,300 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -6.06% | 25,158,500 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 16,938,700 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 10,136,900 |
| Aug 1, 2025 | 1.51 | 1.53 | 1.42 | 1.42 | 1.42 | -2.74% | 11,574,300 |
| Jul 31, 2025 | 1.39 | 1.49 | 1.38 | 1.46 | 1.46 | 5.04% | 16,708,900 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 5,409,700 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 5,533,500 |
| Jul 28, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 5,841,700 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 3,216,900 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 2,807,000 |
| Jul 23, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 5,196,600 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 6,779,800 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 12,629,600 |
| Jul 18, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 9,838,900 |
| Jul 17, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 9,795,800 |
| Jul 16, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | 18,931,800 |