Kuala Lumpur - Delayed Quote MYR

Hektar Real Estate Investment Trust (5121.KL)

0.6800 +0.0050 (+0.74%)
At close: April 26 at 4:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6750 0.6800 0.6650 0.6800 0.6800 556,300
Apr 25, 2024 0.6750 0.6750 0.6600 0.6750 0.6750 548,600
Apr 24, 2024 0.6750 0.6800 0.6650 0.6750 0.6750 487,600
Apr 23, 2024 0.6750 0.6750 0.6650 0.6750 0.6750 578,500
Apr 22, 2024 0.6500 0.6900 0.6500 0.6750 0.6750 5,604,600
Apr 19, 2024 0.6400 0.6450 0.6300 0.6450 0.6450 1,275,300
Apr 18, 2024 0.6400 0.6450 0.6350 0.6400 0.6400 629,000
Apr 17, 2024 0.6400 0.6450 0.6350 0.6450 0.6450 338,700
Apr 16, 2024 0.6450 0.6450 0.6350 0.6400 0.6400 519,000
Apr 15, 2024 0.6500 0.6500 0.6400 0.6450 0.6450 1,063,600
Apr 12, 2024 0.6450 0.6550 0.6450 0.6500 0.6500 1,191,700
Apr 9, 2024 0.6500 0.6500 0.6450 0.6450 0.6450 141,400
Apr 8, 2024 0.6450 0.6500 0.6400 0.6500 0.6500 548,800
Apr 5, 2024 0.6450 0.6450 0.6400 0.6450 0.6450 648,100
Apr 4, 2024 0.6500 0.6500 0.6400 0.6450 0.6450 187,900
Apr 3, 2024 0.6450 0.6450 0.6400 0.6400 0.6400 561,800
Apr 2, 2024 0.6350 0.6450 0.6350 0.6450 0.6450 4,737,900
Apr 1, 2024 0.6350 0.6400 0.6350 0.6350 0.6350 294,700
Mar 29, 2024 0.6350 0.6400 0.6300 0.6350 0.6350 351,000
Mar 27, 2024 0.6250 0.6300 0.6250 0.6300 0.6300 82,100
Mar 26, 2024 0.6300 0.6350 0.6250 0.6300 0.6300 468,400
Mar 25, 2024 0.6150 0.6300 0.6150 0.6250 0.6250 614,700
Mar 22, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 167,600
Mar 21, 2024 0.6150 0.6250 0.6150 0.6200 0.6200 228,900
Mar 20, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 88,800
Mar 19, 2024 0.6200 0.6250 0.6150 0.6200 0.6200 40,100
Mar 18, 2024 0.6250 0.6250 0.6150 0.6150 0.6150 126,800
Mar 15, 2024 0.6250 0.6250 0.6200 0.6250 0.6250 322,500
Mar 14, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 204,500
Mar 13, 2024 0.6150 0.6300 0.6150 0.6200 0.6200 224,100
Mar 12, 2024 0.6200 0.6250 0.6150 0.6150 0.6150 288,800
Mar 11, 2024 0.6250 0.6250 0.6200 0.6200 0.6200 561,100
Mar 8, 2024 0.6250 0.6250 0.6150 0.6200 0.6200 157,400
Mar 7, 2024 0.6200 0.6250 0.6150 0.6150 0.6150 653,500
Mar 6, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 934,000
Mar 5, 2024 0.6200 0.6200 0.6000 0.6150 0.6150 2,852,800
Mar 4, 2024 0.6050 0.6150 0.6050 0.6150 0.6150 577,100
Mar 1, 2024 0.6250 0.6250 0.6100 0.6150 0.6150 797,500
Feb 29, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 980,600
Feb 28, 2024 0.6200 0.6200 0.6050 0.6100 0.6100 1,501,200
Feb 27, 2024 0.6250 0.6300 0.6200 0.6200 0.6200 971,500
Feb 26, 2024 0.6300 0.6300 0.6250 0.6300 0.6300 197,200
Feb 23, 2024 0.6250 0.6350 0.6250 0.6300 0.6300 571,300
Feb 22, 2024 0.6300 0.6300 0.6250 0.6300 0.6300 343,600
Feb 21, 2024 0.6300 0.6350 0.6250 0.6300 0.6300 232,300
Feb 20, 2024 0.6300 0.6350 0.6250 0.6300 0.6300 1,094,100
Feb 19, 2024 0.6300 0.6350 0.6250 0.6350 0.6350 697,800
Feb 16, 2024 0.6300 0.6300 0.6250 0.6300 0.6300 1,225,900
Feb 15, 2024 0.6300 0.6350 0.6300 0.6350 0.6350 134,200
Feb 14, 2024 0.6350 0.6350 0.6300 0.6300 0.6300 536,600
Feb 13, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 248,300
Feb 9, 2024 0.6350 0.6400 0.6300 0.6400 0.6400 314,200
Feb 8, 2024 0.0230 Dividend
Feb 8, 2024 0.6450 0.6450 0.6350 0.6400 0.6400 713,300
Feb 7, 2024 0.6500 0.6600 0.6500 0.6550 0.6320 548,700
Feb 6, 2024 0.6550 0.6600 0.6550 0.6550 0.6320 491,500
Feb 5, 2024 0.6550 0.6550 0.6500 0.6550 0.6320 542,200
Feb 2, 2024 0.6550 0.6550 0.6500 0.6550 0.6320 731,100
Jan 31, 2024 0.6550 0.6550 0.6500 0.6500 0.6272 2,567,900
Jan 30, 2024 0.6650 0.6650 0.6550 0.6550 0.6320 929,500
Jan 29, 2024 0.6600 0.6650 0.6550 0.6600 0.6368 620,600
Jan 26, 2024 0.6650 0.6650 0.6500 0.6550 0.6320 1,972,700
Jan 24, 2024 0.6550 0.6650 0.6550 0.6600 0.6368 859,600
Jan 23, 2024 0.6550 0.6550 0.6500 0.6550 0.6320 5,137,300
Jan 22, 2024 0.6600 0.6600 0.6500 0.6500 0.6272 115,200
Jan 19, 2024 0.6550 0.6600 0.6500 0.6550 0.6320 159,500
Jan 18, 2024 0.6650 0.6650 0.6550 0.6600 0.6368 566,800
Jan 17, 2024 0.6650 0.6650 0.6550 0.6550 0.6320 369,100
Jan 16, 2024 0.6600 0.6650 0.6600 0.6650 0.6416 579,600
Jan 15, 2024 0.6550 0.6650 0.6500 0.6650 0.6416 1,061,200
Jan 12, 2024 0.6550 0.6650 0.6500 0.6550 0.6320 897,700
Jan 11, 2024 0.6600 0.6650 0.6550 0.6550 0.6320 786,200
Jan 10, 2024 0.6650 0.6650 0.6500 0.6550 0.6320 701,500
Jan 9, 2024 0.6700 0.6700 0.6600 0.6650 0.6416 273,100
Jan 8, 2024 0.6600 0.6700 0.6600 0.6650 0.6416 457,600
Jan 5, 2024 0.6600 0.6600 0.6550 0.6600 0.6368 470,400
Jan 4, 2024 0.6550 0.6600 0.6500 0.6550 0.6320 171,900
Jan 3, 2024 0.6500 0.6550 0.6500 0.6550 0.6320 142,900
Jan 2, 2024 0.6500 0.6550 0.6500 0.6500 0.6272 225,200
Dec 29, 2023 0.6500 0.6500 0.6450 0.6500 0.6272 169,300
Dec 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6272 175,700
Dec 27, 2023 0.6500 0.6550 0.6500 0.6500 0.6272 487,200
Dec 26, 2023 0.6450 0.6600 0.6450 0.6500 0.6272 238,300
Dec 22, 2023 0.6450 0.6500 0.6400 0.6450 0.6224 417,100
Dec 21, 2023 0.6450 0.6600 0.6450 0.6450 0.6224 590,900
Dec 20, 2023 0.6500 0.6650 0.6500 0.6550 0.6320 403,300
Dec 19, 2023 0.6500 0.6550 0.6500 0.6500 0.6272 215,300
Dec 18, 2023 0.6500 0.6600 0.6500 0.6500 0.6272 817,700
Dec 15, 2023 0.6350 0.6550 0.6300 0.6550 0.6320 477,800
Dec 14, 2023 0.6700 0.6700 0.6350 0.6350 0.6127 2,933,000
Dec 13, 2023 0.6550 0.6600 0.6500 0.6600 0.6368 868,800
Dec 12, 2023 0.6550 0.6650 0.6500 0.6500 0.6272 682,500
Dec 11, 2023 0.6500 0.6700 0.6500 0.6600 0.6368 843,200
Dec 8, 2023 0.6500 0.6600 0.6500 0.6500 0.6272 1,996,900
Dec 7, 2023 0.7000 0.7000 0.6300 0.6450 0.6224 4,868,300
Dec 6, 2023 0.6250 0.6350 0.6250 0.6300 0.6079 183,100
Dec 5, 2023 0.6250 0.6350 0.6200 0.6250 0.6031 815,100
Dec 4, 2023 0.6200 0.6250 0.6200 0.6250 0.6031 284,900
Dec 1, 2023 0.6200 0.6200 0.6150 0.6200 0.5982 180,200
Nov 30, 2023 0.6100 0.6200 0.6100 0.6150 0.5934 760,200
Nov 29, 2023 0.6200 0.6300 0.6100 0.6100 0.5886 3,149,500
Nov 28, 2023 0.6150 0.6200 0.6150 0.6150 0.5934 214,100
Nov 27, 2023 0.6200 0.6200 0.6100 0.6150 0.5934 256,000
Nov 24, 2023 0.6200 0.6200 0.6100 0.6100 0.5886 298,800
Nov 23, 2023 0.6050 0.6200 0.6050 0.6150 0.5934 622,500
Nov 22, 2023 0.6100 0.6200 0.6100 0.6100 0.5886 484,800
Nov 21, 2023 0.6050 0.6150 0.6050 0.6150 0.5934 648,200
Nov 20, 2023 0.6000 0.6050 0.6000 0.6050 0.5838 262,400
Nov 17, 2023 0.6050 0.6050 0.6000 0.6050 0.5838 59,400
Nov 16, 2023 0.6000 0.6050 0.6000 0.6050 0.5838 174,800
Nov 15, 2023 0.6050 0.6050 0.6000 0.6050 0.5838 819,000
Nov 14, 2023 0.6000 0.6100 0.6000 0.6000 0.5789 226,600
Nov 10, 2023 0.6050 0.6050 0.6000 0.6000 0.5789 242,100
Nov 9, 2023 0.6000 0.6050 0.6000 0.6000 0.5789 165,300
Nov 8, 2023 0.6000 0.6050 0.5950 0.6000 0.5789 489,200
Nov 7, 2023 0.6050 0.6100 0.6000 0.6000 0.5789 1,079,000
Nov 6, 2023 0.6150 0.6150 0.6000 0.6050 0.5838 1,046,300
Nov 3, 2023 0.6050 0.6100 0.6050 0.6100 0.5886 208,600
Nov 2, 2023 0.6100 0.6150 0.6000 0.6050 0.5838 577,000
Nov 1, 2023 0.6100 0.6100 0.6050 0.6100 0.5886 862,200
Oct 31, 2023 0.6100 0.6150 0.6100 0.6150 0.5934 59,100
Oct 30, 2023 0.6150 0.6150 0.6050 0.6100 0.5886 184,400
Oct 27, 2023 0.6150 0.6150 0.6100 0.6150 0.5934 86,800
Oct 26, 2023 0.6100 0.6150 0.6100 0.6150 0.5934 168,600
Oct 25, 2023 0.6100 0.6150 0.6100 0.6100 0.5886 223,400
Oct 24, 2023 0.6050 0.6100 0.6050 0.6100 0.5886 80,400
Oct 23, 2023 0.6100 0.6100 0.6050 0.6100 0.5886 271,400
Oct 20, 2023 0.6100 0.6100 0.6050 0.6050 0.5838 698,900
Oct 19, 2023 0.6150 0.6150 0.6050 0.6050 0.5838 136,500
Oct 18, 2023 0.6100 0.6100 0.6050 0.6100 0.5886 286,400
Oct 17, 2023 0.6100 0.6100 0.6000 0.6100 0.5886 559,600
Oct 16, 2023 0.6100 0.6100 0.6050 0.6100 0.5886 249,000
Oct 13, 2023 0.6100 0.6150 0.6100 0.6150 0.5934 56,300
Oct 12, 2023 0.6100 0.6150 0.6050 0.6100 0.5886 993,600
Oct 11, 2023 0.6150 0.6200 0.6100 0.6200 0.5982 137,400
Oct 10, 2023 0.6050 0.6150 0.6050 0.6150 0.5934 402,800
Oct 9, 2023 0.6150 0.6150 0.6100 0.6100 0.5886 206,700
Oct 6, 2023 0.6150 0.6150 0.6050 0.6150 0.5934 478,800
Oct 5, 2023 0.6100 0.6150 0.6100 0.6150 0.5934 197,300
Oct 4, 2023 0.6150 0.6200 0.6100 0.6100 0.5886 390,800
Oct 3, 2023 0.6050 0.6150 0.6050 0.6100 0.5886 759,400
Oct 2, 2023 0.6050 0.6100 0.6000 0.6100 0.5886 137,900
Sep 29, 2023 0.6050 0.6050 0.6000 0.6050 0.5838 351,800
Sep 27, 2023 0.6000 0.6100 0.6000 0.6050 0.5838 584,600
Sep 26, 2023 0.6050 0.6050 0.5950 0.6000 0.5789 250,900
Sep 25, 2023 0.6000 0.6050 0.6000 0.6050 0.5838 240,000
Sep 22, 2023 0.6000 0.6000 0.5950 0.6000 0.5789 115,700
Sep 21, 2023 0.6000 0.6000 0.5950 0.6000 0.5789 53,200
Sep 20, 2023 0.6000 0.6000 0.5900 0.6000 0.5789 403,300
Sep 19, 2023 0.6000 0.6000 0.5950 0.5950 0.5741 200,500
Sep 18, 2023 0.6000 0.6000 0.5900 0.5950 0.5741 490,800
Sep 15, 2023 0.0270 Dividend
Sep 15, 2023 0.6100 0.6100 0.5900 0.6000 0.5789 746,900
Sep 14, 2023 0.6250 0.6300 0.6200 0.6250 0.5770 955,700
Sep 13, 2023 0.6400 0.6400 0.6250 0.6300 0.5816 2,301,200
Sep 12, 2023 0.6400 0.6400 0.6350 0.6400 0.5908 543,000
Sep 11, 2023 0.6400 0.6450 0.6400 0.6400 0.5908 254,700
Sep 8, 2023 0.6350 0.6350 0.6300 0.6350 0.5862 245,700
Sep 7, 2023 0.6300 0.6400 0.6300 0.6300 0.5816 940,500
Sep 6, 2023 0.6350 0.6350 0.6300 0.6300 0.5816 393,400
Sep 5, 2023 0.6400 0.6400 0.6350 0.6350 0.5862 340,500
Sep 4, 2023 0.6300 0.6400 0.6300 0.6400 0.5908 478,800
Sep 1, 2023 0.6350 0.6350 0.6250 0.6300 0.5816 328,700
Aug 30, 2023 0.6300 0.6400 0.6250 0.6400 0.5908 962,900
Aug 29, 2023 0.6400 0.6450 0.6200 0.6250 0.5770 1,010,900
Aug 28, 2023 0.6400 0.6450 0.6250 0.6450 0.5955 1,154,800
Aug 25, 2023 0.6450 0.6450 0.6350 0.6450 0.5955 571,600
Aug 24, 2023 0.6250 0.6400 0.6200 0.6400 0.5908 824,300
Aug 23, 2023 0.6250 0.6250 0.6150 0.6250 0.5770 1,098,700
Aug 22, 2023 0.6450 0.6450 0.6150 0.6250 0.5770 1,366,600
Aug 21, 2023 0.6350 0.6450 0.6300 0.6400 0.5908 370,800
Aug 18, 2023 0.6400 0.6500 0.6350 0.6350 0.5862 768,000
Aug 17, 2023 0.6250 0.6350 0.6250 0.6350 0.5862 189,100
Aug 16, 2023 0.6300 0.6300 0.6200 0.6250 0.5770 790,200
Aug 15, 2023 0.6300 0.6450 0.6300 0.6300 0.5816 521,700
Aug 14, 2023 0.6300 0.6350 0.6250 0.6300 0.5816 374,300
Aug 11, 2023 0.6250 0.6300 0.6200 0.6250 0.5770 484,700
Aug 10, 2023 0.6150 0.6300 0.6150 0.6300 0.5816 227,800
Aug 9, 2023 0.6150 0.6150 0.6050 0.6150 0.5678 313,600
Aug 8, 2023 0.6150 0.6150 0.6050 0.6150 0.5678 404,600
Aug 7, 2023 0.6150 0.6200 0.6100 0.6150 0.5678 1,228,300
Aug 4, 2023 0.6200 0.6200 0.6150 0.6150 0.5678 532,200
Aug 3, 2023 0.6200 0.6250 0.6150 0.6200 0.5724 431,500
Aug 2, 2023 0.6300 0.6300 0.6200 0.6250 0.5770 918,800
Aug 1, 2023 0.6400 0.6400 0.6300 0.6300 0.5816 620,300
Jul 31, 2023 0.6350 0.6400 0.6300 0.6400 0.5908 777,300
Jul 28, 2023 0.6400 0.6400 0.6350 0.6350 0.5862 583,500
Jul 27, 2023 0.6400 0.6500 0.6350 0.6400 0.5908 750,900
Jul 26, 2023 0.6450 0.6450 0.6350 0.6450 0.5955 354,200
Jul 25, 2023 0.6400 0.6500 0.6400 0.6450 0.5955 492,500
Jul 24, 2023 0.6450 0.6500 0.6350 0.6400 0.5908 645,800
Jul 21, 2023 0.6450 0.6500 0.6400 0.6450 0.5955 458,100
Jul 20, 2023 0.6500 0.6500 0.6450 0.6500 0.6001 195,900
Jul 18, 2023 0.6500 0.6500 0.6350 0.6450 0.5955 872,100
Jul 17, 2023 0.6500 0.6500 0.6450 0.6450 0.5955 1,163,400
Jul 14, 2023 0.6550 0.6550 0.6450 0.6500 0.6001 378,700
Jul 13, 2023 0.6550 0.6600 0.6500 0.6500 0.6001 474,200
Jul 12, 2023 0.6500 0.6650 0.6500 0.6500 0.6001 319,000
Jul 11, 2023 0.6550 0.6600 0.6500 0.6500 0.6001 413,700
Jul 10, 2023 0.6600 0.6600 0.6500 0.6550 0.6047 954,900
Jul 7, 2023 0.6600 0.6600 0.6550 0.6600 0.6093 413,500
Jul 6, 2023 0.6750 0.6750 0.6600 0.6600 0.6093 365,700
Jul 5, 2023 0.6700 0.6750 0.6600 0.6750 0.6232 709,700
Jul 4, 2023 0.6650 0.6750 0.6600 0.6700 0.6185 300,300
Jul 3, 2023 0.6650 0.6750 0.6650 0.6750 0.6232 114,600
Jun 30, 2023 0.6750 0.6750 0.6600 0.6750 0.6232 147,400
Jun 28, 2023 0.6750 0.6750 0.6750 0.6750 0.6232 20,000
Jun 27, 2023 0.6700 0.6800 0.6650 0.6650 0.6139 178,400
Jun 26, 2023 0.6750 0.6800 0.6750 0.6750 0.6232 37,300
Jun 23, 2023 0.6900 0.6900 0.6700 0.6700 0.6185 98,600
Jun 22, 2023 0.6850 0.6850 0.6850 0.6850 0.6324 500
Jun 21, 2023 0.6850 0.6850 0.6800 0.6800 0.6278 60,300
Jun 20, 2023 0.6900 0.6900 0.6850 0.6850 0.6324 12,800
Jun 19, 2023 0.6900 0.6950 0.6850 0.6900 0.6370 286,200
Jun 16, 2023 0.6900 0.6900 0.6800 0.6850 0.6324 155,000
Jun 15, 2023 0.6900 0.6900 0.6800 0.6800 0.6278 71,600
Jun 14, 2023 0.6900 0.6950 0.6900 0.6900 0.6370 364,400
Jun 13, 2023 0.6700 0.6850 0.6700 0.6800 0.6278 814,600
Jun 12, 2023 0.6600 0.6750 0.6600 0.6700 0.6185 514,600
Jun 9, 2023 0.6500 0.6600 0.6500 0.6600 0.6093 234,700
Jun 8, 2023 0.6550 0.6550 0.6500 0.6500 0.6001 113,400
Jun 7, 2023 0.6550 0.6600 0.6500 0.6550 0.6047 170,300
Jun 6, 2023 0.6500 0.6550 0.6500 0.6550 0.6047 323,300
Jun 2, 2023 0.6600 0.6650 0.6450 0.6500 0.6001 688,400
Jun 1, 2023 0.6600 0.6600 0.6600 0.6600 0.6093 104,900
May 31, 2023 0.6650 0.6700 0.6600 0.6600 0.6093 781,500
May 30, 2023 0.6650 0.6750 0.6650 0.6750 0.6232 196,700
May 29, 2023 0.6750 0.6750 0.6650 0.6750 0.6232 89,500
May 26, 2023 0.6700 0.6800 0.6600 0.6750 0.6232 641,200
May 25, 2023 0.6700 0.6750 0.6700 0.6700 0.6185 62,300
May 24, 2023 0.6700 0.6700 0.6600 0.6650 0.6139 400,800
May 23, 2023 0.6650 0.6700 0.6650 0.6650 0.6139 218,200
May 22, 2023 0.6700 0.6700 0.6650 0.6650 0.6139 224,500
May 19, 2023 0.6700 0.6750 0.6650 0.6700 0.6185 331,600
May 18, 2023 0.6750 0.6750 0.6650 0.6700 0.6185 492,400
May 17, 2023 0.6700 0.6750 0.6650 0.6750 0.6232 334,500
May 16, 2023 0.6700 0.6750 0.6650 0.6700 0.6185 316,300
May 15, 2023 0.6700 0.6750 0.6600 0.6700 0.6185 411,800
May 12, 2023 0.6750 0.6750 0.6700 0.6700 0.6185 245,000
May 11, 2023 0.6750 0.6800 0.6700 0.6750 0.6232 343,100
May 10, 2023 0.6800 0.6800 0.6700 0.6750 0.6232 382,000
May 9, 2023 0.6750 0.6800 0.6700 0.6800 0.6278 912,700
May 8, 2023 0.6900 0.6900 0.6750 0.6750 0.6232 305,400
May 5, 2023 0.6850 0.6900 0.6750 0.6800 0.6278 393,300
May 3, 2023 0.6950 0.6950 0.6850 0.6850 0.6324 216,900
May 2, 2023 0.6950 0.7000 0.6850 0.6950 0.6416 310,800
Apr 28, 2023 0.6800 0.6900 0.6800 0.6900 0.6370 205,900
Apr 27, 2023 0.6800 0.6800 0.6750 0.6750 0.6232 76,600
Apr 26, 2023 0.6800 0.6850 0.6700 0.6800 0.6278 587,100

Related Tickers

5176.KL Sunway Real Estate Investment Trust
1.5400
0.00%
 
5212.KL Pavilion Real Estate Investment Trust
1.3200
+1.54%
 
5180.KL CapitaLand Malaysia Trust
0.6650
+0.76%
 
5227.KL IGB Real Estate Investment Trust
1.8300
+0.55%
 
AU8U.SI CapitaLand China Trust
0.6700
0.00%