Skip to content
KUALALUMPUR stocks: 261Advancing: 115Declining: 84Currency: MYR
Open Tradzy

Hartalega Holdings Berhad (5168) Price History

Daily open, high, low, close and volume for Hartalega Holdings Berhad (5168) from 2025-10-16 to 2026-10-16, newest first.

‹ 5168 price and chart
DateOpenHighLowCloseVolume
2026-10-16MYR 1.09MYR 1.12MYR 1.08MYR 1.105,508,700
2026-10-15MYR 1.11MYR 1.13MYR 1.07MYR 1.096,588,300
2026-10-14MYR 1.06MYR 1.12MYR 1.04MYR 1.1210,588,200
2026-10-13MYR 1.03MYR 1.07MYR 1.01MYR 1.0611,113,600
2026-10-12MYR 1.07MYR 1.07MYR 1.02MYR 1.036,054,000
2026-10-09MYR 1.08MYR 1.08MYR 1.04MYR 1.074,695,900
2026-10-08MYR 1.06MYR 1.11MYR 1.05MYR 1.0712,958,200
2026-10-07MYR 1.14MYR 1.19MYR 1.05MYR 1.0732,459,600
2026-10-06MYR 1.08MYR 1.14MYR 1.05MYR 1.1225,705,800
2026-10-05MYR 1.05MYR 1.10MYR 1.04MYR 1.087,352,900
2026-10-02MYR 1.03MYR 1.09MYR 1.03MYR 1.048,117,000
2026-10-01MYR 1.04MYR 1.04MYR 1.01MYR 1.033,550,900
2026-09-30MYR 1.05MYR 1.06MYR 1.03MYR 1.039,085,300
2026-09-29MYR 1.04MYR 1.06MYR 1.02MYR 1.052,202,900
2026-09-28MYR 1.09MYR 1.09MYR 1.04MYR 1.055,831,500
2026-09-25MYR 1.14MYR 1.16MYR 1.09MYR 1.107,456,900
2026-09-24MYR 1.12MYR 1.16MYR 1.12MYR 1.148,154,300
2026-09-23MYR 1.11MYR 1.16MYR 1.10MYR 1.126,037,000
2026-09-22MYR 1.14MYR 1.15MYR 1.10MYR 1.126,418,300
2026-09-21MYR 1.16MYR 1.18MYR 1.11MYR 1.1512,942,300
2026-09-18MYR 1.15MYR 1.18MYR 1.14MYR 1.177,634,300
2026-09-17MYR 1.17MYR 1.18MYR 1.11MYR 1.1613,065,200
2026-09-15MYR 1.18MYR 1.18MYR 1.15MYR 1.177,078,200
2026-09-14MYR 1.18MYR 1.25MYR 1.16MYR 1.1922,116,200
2026-09-11MYR 1.16MYR 1.21MYR 1.10MYR 1.1746,173,000
2026-09-10MYR 0.9250MYR 1.11MYR 0.9250MYR 1.1145,845,800
2026-09-09MYR 0.9500MYR 0.9500MYR 0.9250MYR 0.93005,694,200
2026-09-08MYR 0.9550MYR 0.9600MYR 0.9500MYR 0.95003,044,000
2026-09-07MYR 0.9550MYR 0.9600MYR 0.9500MYR 0.95503,725,100
2026-09-04MYR 0.9650MYR 0.9700MYR 0.9500MYR 0.97003,680,700
2026-09-03MYR 0.9500MYR 0.9750MYR 0.9500MYR 0.95504,054,400
2026-09-02MYR 0.9550MYR 0.9700MYR 0.9450MYR 0.95004,888,200
2026-09-01MYR 0.9750MYR 0.9750MYR 0.9500MYR 0.95506,832,100
2026-08-28MYR 1.01MYR 1.02MYR 0.9750MYR 0.97508,609,900
2026-08-27MYR 0.9950MYR 1.03MYR 0.9900MYR 1.0112,110,400
2026-08-26MYR 0.9800MYR 0.9950MYR 0.9750MYR 0.99505,403,800
2026-08-24MYR 0.9800MYR 0.9950MYR 0.9800MYR 0.98005,881,200
2026-08-21MYR 0.9900MYR 0.9900MYR 0.9700MYR 0.98008,926,900
2026-08-20MYR 0.9950MYR 1.01MYR 0.9850MYR 0.990010,769,900
2026-08-19MYR 0.9850MYR 1.01MYR 0.9750MYR 0.995011,572,300
2026-08-18MYR 0.9900MYR 0.9950MYR 0.9750MYR 0.98006,096,400
2026-08-17MYR 0.9900MYR 0.9950MYR 0.9800MYR 0.980010,520,300
2026-08-14MYR 1.01MYR 1.01MYR 0.9800MYR 0.985012,547,900
2026-08-13MYR 1.03MYR 1.04MYR 0.9950MYR 1.0116,012,900
2026-08-12MYR 1.04MYR 1.08MYR 1.02MYR 1.0211,606,000
2026-08-11MYR 0.9850MYR 1.04MYR 0.9850MYR 1.0317,653,600
2026-08-10MYR 0.9850MYR 0.9950MYR 0.9800MYR 0.99004,711,100
2026-08-07MYR 1.00MYR 1.00MYR 0.9800MYR 0.98007,225,900
2026-08-06MYR 1.01MYR 1.01MYR 0.9900MYR 0.99505,900,000
2026-08-05MYR 1.07MYR 1.07MYR 0.9900MYR 1.0019,771,900
2026-08-04MYR 1.01MYR 1.09MYR 1.00MYR 1.0619,835,300
2026-08-03MYR 1.02MYR 1.02MYR 0.9950MYR 1.001,714,500
2026-07-31MYR 1.01MYR 1.02MYR 1.00MYR 1.024,150,800
2026-07-30MYR 0.9850MYR 1.02MYR 0.9750MYR 1.015,311,100
2026-07-29MYR 0.9800MYR 0.9950MYR 0.9700MYR 0.99004,887,900
2026-07-28MYR 0.9700MYR 0.9850MYR 0.9600MYR 0.98004,906,500
2026-07-27MYR 0.9750MYR 0.9750MYR 0.9600MYR 0.97007,070,200
2026-07-24MYR 0.9900MYR 0.9950MYR 0.9700MYR 0.97506,720,400
2026-07-23MYR 0.9950MYR 1.00MYR 0.9800MYR 0.99005,806,700
2026-07-22MYR 1.00MYR 1.01MYR 0.9800MYR 0.99005,475,500
2026-07-21MYR 1.02MYR 1.03MYR 0.9900MYR 1.006,884,000
2026-07-20MYR 1.00MYR 1.03MYR 0.9950MYR 1.025,499,900
2026-07-17MYR 1.00MYR 1.01MYR 0.9900MYR 1.003,455,600
2026-07-16MYR 0.9700MYR 1.01MYR 0.9700MYR 0.99504,031,500
2026-07-15MYR 0.9850MYR 0.9850MYR 0.9700MYR 0.97005,711,600
2026-07-14MYR 1.00MYR 1.02MYR 0.9800MYR 0.98508,963,600
2026-07-13MYR 0.9900MYR 1.01MYR 0.9900MYR 0.99502,888,600
2026-07-10MYR 0.9950MYR 1.02MYR 0.9900MYR 0.99004,295,500
2026-07-09MYR 0.9950MYR 1.01MYR 0.9850MYR 0.99004,406,500
2026-07-08MYR 0.9950MYR 1.02MYR 0.9850MYR 0.99506,413,000
2026-07-07MYR 0.9900MYR 0.9950MYR 0.9750MYR 0.99504,102,000
2026-07-06MYR 1.01MYR 1.01MYR 0.9900MYR 0.99002,112,600
2026-07-03MYR 0.9900MYR 1.01MYR 0.9850MYR 1.006,632,800
2026-07-02MYR 1.00MYR 1.01MYR 0.9800MYR 0.99004,979,500
2026-07-01MYR 0.9900MYR 1.01MYR 0.9800MYR 1.006,729,500
2026-06-30MYR 0.9900MYR 0.9950MYR 0.9800MYR 0.99005,675,000
2026-06-29MYR 1.02MYR 1.03MYR 0.9750MYR 0.990019,037,200
2026-06-26MYR 1.04MYR 1.06MYR 1.01MYR 1.017,013,900
2026-06-25MYR 1.06MYR 1.06MYR 1.03MYR 1.044,265,300
2026-06-24MYR 1.03MYR 1.06MYR 1.03MYR 1.053,820,600
2026-06-23MYR 1.07MYR 1.07MYR 1.01MYR 1.0210,111,100
2026-06-22MYR 1.09MYR 1.09MYR 1.05MYR 1.077,475,100
2026-06-19MYR 1.11MYR 1.11MYR 1.04MYR 1.0814,477,900
2026-06-18MYR 1.12MYR 1.16MYR 1.08MYR 1.1111,730,400
2026-06-16MYR 1.15MYR 1.17MYR 1.07MYR 1.1113,316,200
2026-06-15MYR 1.29MYR 1.30MYR 1.13MYR 1.1418,063,900
2026-06-12MYR 1.32MYR 1.35MYR 1.27MYR 1.2910,107,500
2026-06-11MYR 1.28MYR 1.32MYR 1.25MYR 1.318,912,100
2026-06-10MYR 1.28MYR 1.32MYR 1.26MYR 1.278,731,500
2026-06-09MYR 1.29MYR 1.33MYR 1.26MYR 1.2711,632,500
2026-06-08MYR 1.27MYR 1.32MYR 1.24MYR 1.299,390,700
2026-06-05MYR 1.27MYR 1.31MYR 1.27MYR 1.289,891,100
2026-06-04MYR 1.31MYR 1.31MYR 1.27MYR 1.277,653,100
2026-06-03MYR 1.26MYR 1.31MYR 1.23MYR 1.3113,170,700
2026-05-29MYR 1.22MYR 1.26MYR 1.22MYR 1.269,537,600
2026-05-28MYR 1.24MYR 1.29MYR 1.20MYR 1.2112,370,800
2026-05-26MYR 1.29MYR 1.29MYR 1.23MYR 1.2411,424,800
2026-05-25MYR 1.32MYR 1.33MYR 1.29MYR 1.296,284,300
2026-05-22MYR 1.32MYR 1.34MYR 1.29MYR 1.309,046,100
2026-05-21MYR 1.30MYR 1.34MYR 1.28MYR 1.316,823,900
2026-05-20MYR 1.29MYR 1.31MYR 1.27MYR 1.305,882,800
2026-05-19MYR 1.29MYR 1.32MYR 1.26MYR 1.288,585,200
2026-05-18MYR 1.30MYR 1.34MYR 1.28MYR 1.3013,940,700
2026-05-15MYR 1.35MYR 1.35MYR 1.28MYR 1.2813,989,100
2026-05-14MYR 1.34MYR 1.35MYR 1.32MYR 1.348,289,700
2026-05-13MYR 1.37MYR 1.38MYR 1.32MYR 1.3412,382,700
2026-05-12MYR 1.36MYR 1.36MYR 1.27MYR 1.3523,788,900
2026-05-11MYR 1.26MYR 1.37MYR 1.26MYR 1.3359,683,900
2026-05-08MYR 1.18MYR 1.32MYR 1.18MYR 1.2351,151,800
2026-05-07MYR 1.15MYR 1.19MYR 1.14MYR 1.189,983,600
2026-05-06MYR 1.21MYR 1.21MYR 1.14MYR 1.1410,597,000
2026-05-05MYR 1.14MYR 1.22MYR 1.13MYR 1.1824,230,000
2026-05-04MYR 1.12MYR 1.14MYR 1.10MYR 1.145,288,500
2026-04-30MYR 1.13MYR 1.15MYR 1.11MYR 1.129,066,600
2026-04-29MYR 1.12MYR 1.14MYR 1.11MYR 1.125,320,000
2026-04-28MYR 1.13MYR 1.15MYR 1.10MYR 1.126,376,400
2026-04-27MYR 1.13MYR 1.16MYR 1.12MYR 1.133,668,400
2026-04-24MYR 1.19MYR 1.21MYR 1.13MYR 1.146,611,200
2026-04-23MYR 1.13MYR 1.20MYR 1.12MYR 1.188,605,300
2026-04-22MYR 1.11MYR 1.16MYR 1.11MYR 1.139,173,300
2026-04-21MYR 1.12MYR 1.12MYR 1.09MYR 1.103,539,900
2026-04-20MYR 1.13MYR 1.16MYR 1.11MYR 1.125,817,000
2026-04-17MYR 1.16MYR 1.18MYR 1.11MYR 1.136,573,700
2026-04-16MYR 1.18MYR 1.19MYR 1.14MYR 1.166,838,500
2026-04-15MYR 1.18MYR 1.19MYR 1.15MYR 1.185,806,300
2026-04-14MYR 1.22MYR 1.22MYR 1.17MYR 1.1811,518,000
2026-04-13MYR 1.26MYR 1.28MYR 1.17MYR 1.2216,069,500
2026-04-10MYR 1.22MYR 1.26MYR 1.20MYR 1.2516,621,600
2026-04-09MYR 1.10MYR 1.24MYR 1.10MYR 1.2236,183,100
2026-04-08MYR 1.08MYR 1.12MYR 1.05MYR 1.1014,235,000
2026-04-07MYR 1.12MYR 1.16MYR 1.09MYR 1.1211,215,000
2026-04-06MYR 1.20MYR 1.25MYR 1.12MYR 1.1223,239,300
2026-04-03MYR 1.17MYR 1.22MYR 1.16MYR 1.2121,366,300
2026-04-02MYR 1.16MYR 1.22MYR 1.12MYR 1.1838,120,900
2026-04-01MYR 1.13MYR 1.17MYR 1.08MYR 1.1627,237,400
2026-03-31MYR 1.13MYR 1.19MYR 1.10MYR 1.1543,895,000
2026-03-30MYR 1.00MYR 1.20MYR 0.9700MYR 1.1351,932,000
2026-03-27MYR 0.9400MYR 1.01MYR 0.9350MYR 1.0018,323,200
2026-03-26MYR 0.9200MYR 0.9500MYR 0.9150MYR 0.945010,208,100
2026-03-25MYR 0.9000MYR 0.9350MYR 0.9000MYR 0.92005,226,900
2026-03-24MYR 0.9300MYR 0.9300MYR 0.8900MYR 0.90006,922,700
2026-03-19MYR 0.9200MYR 0.9400MYR 0.9050MYR 0.940018,603,900
2026-03-18MYR 0.9350MYR 0.9650MYR 0.9250MYR 0.92506,915,400
2026-03-17MYR 0.9550MYR 0.9600MYR 0.9150MYR 0.93004,596,300
2026-03-16MYR 0.9650MYR 1.01MYR 0.9450MYR 0.955011,790,000
2026-03-13MYR 0.8500MYR 0.9700MYR 0.8500MYR 0.965022,213,800
2026-03-12MYR 0.8500MYR 0.8700MYR 0.8300MYR 0.86504,353,200
2026-03-11MYR 0.8200MYR 0.8600MYR 0.8200MYR 0.85005,082,600
2026-03-10MYR 0.8200MYR 0.8250MYR 0.8050MYR 0.81505,521,500
2026-03-09MYR 0.8250MYR 0.8250MYR 0.8000MYR 0.81007,364,500
2026-03-06MYR 0.8350MYR 0.8400MYR 0.8200MYR 0.84009,285,100
2026-03-05MYR 0.8350MYR 0.8500MYR 0.8350MYR 0.84003,897,000
2026-03-04MYR 0.8300MYR 0.8400MYR 0.8150MYR 0.83507,597,800
2026-03-03MYR 0.8550MYR 0.8700MYR 0.8350MYR 0.84508,139,300
2026-03-02MYR 0.8750MYR 0.8750MYR 0.8550MYR 0.85506,291,300
2026-02-27MYR 0.8900MYR 0.8900MYR 0.8700MYR 0.88504,645,400
2026-02-26MYR 0.9100MYR 0.9100MYR 0.8800MYR 0.89007,678,000
2026-02-25MYR 0.9150MYR 0.9200MYR 0.9050MYR 0.91002,789,100
2026-02-24MYR 0.9300MYR 0.9350MYR 0.9050MYR 0.92003,903,600
2026-02-23MYR 0.9250MYR 0.9500MYR 0.9250MYR 0.93505,130,400
2026-02-20MYR 0.9450MYR 0.9500MYR 0.9250MYR 0.92503,069,200
2026-02-19MYR 0.9150MYR 0.9450MYR 0.9150MYR 0.94505,034,500
2026-02-16MYR 0.8900MYR 0.9200MYR 0.8800MYR 0.91503,818,700
2026-02-13MYR 0.9000MYR 0.9000MYR 0.8850MYR 0.89007,173,700
2026-02-12MYR 0.9350MYR 0.9350MYR 0.8950MYR 0.90006,654,200
2026-02-11MYR 0.9200MYR 0.9500MYR 0.9050MYR 0.930013,391,800
2026-02-10MYR 0.8650MYR 0.9850MYR 0.8650MYR 0.920024,828,800
2026-02-09MYR 0.8650MYR 0.8750MYR 0.8550MYR 0.86003,110,300
2026-02-06MYR 0.8550MYR 0.8750MYR 0.8450MYR 0.86006,297,400
2026-02-05MYR 0.8850MYR 0.8850MYR 0.8500MYR 0.85509,289,100
2026-02-04MYR 0.8950MYR 0.8950MYR 0.8800MYR 0.88505,108,800
2026-02-03MYR 0.9200MYR 0.9200MYR 0.8900MYR 0.90005,539,400
2026-01-30MYR 0.9200MYR 0.9300MYR 0.9050MYR 0.92008,857,400
2026-01-29MYR 0.9500MYR 0.9550MYR 0.9150MYR 0.925012,246,500
2026-01-28MYR 0.9000MYR 0.9700MYR 0.9000MYR 0.945026,996,300
2026-01-27MYR 0.8800MYR 0.9050MYR 0.8800MYR 0.890012,256,800
2026-01-26MYR 0.9150MYR 0.9150MYR 0.8650MYR 0.880019,868,600
2026-01-23MYR 0.9150MYR 0.9350MYR 0.9050MYR 0.91005,900,700
2026-01-22MYR 0.9150MYR 0.9200MYR 0.9000MYR 0.91506,211,700
2026-01-21MYR 0.9100MYR 0.9200MYR 0.9050MYR 0.91004,310,500
2026-01-20MYR 0.9350MYR 0.9400MYR 0.9050MYR 0.910012,011,000
2026-01-19MYR 0.9750MYR 0.9750MYR 0.9750MYR 0.97500
2026-01-16MYR 0.9850MYR 0.9850MYR 0.9700MYR 0.97506,675,000
2026-01-15MYR 0.9850MYR 0.9900MYR 0.9750MYR 0.98005,148,800
2026-01-14MYR 0.9900MYR 1.01MYR 0.9850MYR 0.98507,691,900
2026-01-13MYR 0.9950MYR 1.00MYR 0.9900MYR 0.99003,526,100
2026-01-12MYR 1.01MYR 1.03MYR 0.9950MYR 0.99502,699,300
2026-01-09MYR 0.9800MYR 1.02MYR 0.9750MYR 1.0210,162,600
2026-01-08MYR 0.9850MYR 0.9900MYR 0.9750MYR 0.98004,086,400
2026-01-07MYR 0.9900MYR 1.00MYR 0.9800MYR 0.98504,467,200
2026-01-06MYR 0.9950MYR 0.9950MYR 0.9850MYR 0.99002,214,800
2026-01-05MYR 0.9800MYR 1.01MYR 0.9750MYR 0.99508,024,700
2026-01-02MYR 0.9850MYR 0.9900MYR 0.9700MYR 0.98003,858,000
2025-12-31MYR 0.9850MYR 0.9900MYR 0.9750MYR 0.99003,571,300
2025-12-30MYR 0.9800MYR 0.9900MYR 0.9700MYR 0.98004,382,400
2025-12-29MYR 1.00MYR 1.00MYR 0.9700MYR 0.980014,861,200
2025-12-26MYR 1.01MYR 1.01MYR 0.9900MYR 1.002,288,600
2025-12-24MYR 1.00MYR 1.01MYR 1.00MYR 1.001,601,200
2025-12-23MYR 1.00MYR 1.01MYR 0.9950MYR 0.99504,190,800
2025-12-22MYR 1.03MYR 1.03MYR 1.00MYR 1.004,400,900
2025-12-19MYR 1.03MYR 1.03MYR 1.01MYR 1.035,794,300
2025-12-18MYR 1.02MYR 1.05MYR 1.01MYR 1.0214,749,500
2025-12-17MYR 0.9950MYR 1.02MYR 0.9900MYR 1.0111,381,500
2025-12-16MYR 1.00MYR 1.00MYR 0.9800MYR 0.990010,026,800
2025-12-15MYR 0.9950MYR 1.02MYR 0.9950MYR 1.005,875,900
2025-12-12MYR 0.9950MYR 1.01MYR 0.9800MYR 0.995011,484,100
2025-12-11MYR 1.03MYR 1.03MYR 0.9800MYR 0.990021,564,000
2025-12-10MYR 1.06MYR 1.07MYR 1.02MYR 1.037,964,500
2025-12-09MYR 1.03MYR 1.07MYR 1.03MYR 1.056,127,400
2025-12-08MYR 1.03MYR 1.09MYR 1.02MYR 1.0311,259,000
2025-12-05MYR 1.03MYR 1.04MYR 1.02MYR 1.033,034,300
2025-12-04MYR 1.02MYR 1.05MYR 1.01MYR 1.034,680,500
2025-12-03MYR 0.9950MYR 1.05MYR 0.9900MYR 1.0315,561,300
2025-12-02MYR 0.9950MYR 1.01MYR 0.9850MYR 0.99507,321,800
2025-12-01MYR 1.00MYR 1.01MYR 0.9900MYR 0.99504,622,100
2025-11-28MYR 1.01MYR 1.01MYR 0.9900MYR 1.009,455,400
2025-11-27MYR 1.02MYR 1.03MYR 1.00MYR 1.019,313,900
2025-11-26MYR 1.02MYR 1.03MYR 0.9950MYR 1.018,072,600
2025-11-25MYR 1.01MYR 1.03MYR 0.9900MYR 1.0112,959,800
2025-11-24MYR 1.02MYR 1.03MYR 0.9900MYR 1.0118,384,000
2025-11-21MYR 1.03MYR 1.04MYR 1.00MYR 1.0110,207,800
2025-11-20MYR 1.03MYR 1.05MYR 1.02MYR 1.059,626,400
2025-11-19MYR 1.04MYR 1.05MYR 1.01MYR 1.0221,047,900
2025-11-18MYR 1.06MYR 1.07MYR 1.04MYR 1.0411,940,700
2025-11-17MYR 1.10MYR 1.10MYR 1.06MYR 1.069,888,500
2025-11-14MYR 1.13MYR 1.14MYR 1.09MYR 1.0914,984,300
2025-11-13MYR 1.15MYR 1.16MYR 1.12MYR 1.149,321,900
2025-11-12MYR 1.20MYR 1.22MYR 1.14MYR 1.1414,182,800
2025-11-11MYR 1.20MYR 1.25MYR 1.17MYR 1.1911,529,800
2025-11-10MYR 1.18MYR 1.22MYR 1.17MYR 1.202,540,300
2025-11-07MYR 1.19MYR 1.19MYR 1.17MYR 1.173,399,300
2025-11-06MYR 1.18MYR 1.21MYR 1.17MYR 1.184,062,400
2025-11-05MYR 1.20MYR 1.23MYR 1.17MYR 1.185,613,300
2025-11-04MYR 1.22MYR 1.22MYR 1.18MYR 1.203,410,500
2025-11-03MYR 1.21MYR 1.23MYR 1.20MYR 1.222,298,000
2025-10-31MYR 1.23MYR 1.23MYR 1.21MYR 1.213,212,900
2025-10-30MYR 1.24MYR 1.25MYR 1.22MYR 1.243,603,600
2025-10-29MYR 1.25MYR 1.25MYR 1.21MYR 1.246,000,700
2025-10-28MYR 1.28MYR 1.28MYR 1.24MYR 1.254,664,300
2025-10-27MYR 1.28MYR 1.32MYR 1.25MYR 1.2815,675,900
2025-10-24MYR 1.24MYR 1.26MYR 1.23MYR 1.242,259,900
2025-10-23MYR 1.24MYR 1.26MYR 1.23MYR 1.253,229,500
2025-10-22MYR 1.26MYR 1.28MYR 1.24MYR 1.246,586,800
2025-10-21MYR 1.24MYR 1.28MYR 1.23MYR 1.265,656,400
2025-10-17MYR 1.24MYR 1.26MYR 1.20MYR 1.225,957,200
2025-10-16MYR 1.27MYR 1.28MYR 1.24MYR 1.246,320,400