Hektar Real Estate Investment Trust (5121.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.6200-0.0150 (-2.36%)

As of 11:43AM MYT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in MYR

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2021	0.6300	0.6300	0.6200	0.6200	0.6200	87,800
Feb 24, 2021	0.6350	0.6400	0.6200	0.6350	0.6350	238,000
Feb 23, 2021	0.6350	0.6350	0.6200	0.6350	0.6350	484,400
Feb 22, 2021	0.6200	0.6300	0.6050	0.6300	0.6300	696,700
Feb 19, 2021	0.6150	0.6200	0.6050	0.6200	0.6200	200,400
Feb 18, 2021	0.6200	0.6300	0.6050	0.6200	0.6200	280,400
Feb 17, 2021	0.6000	0.6150	0.5800	0.6150	0.6150	455,600
Feb 16, 2021	0.5850	0.6000	0.5750	0.6000	0.6000	300,500
Feb 15, 2021	0.5900	0.5900	0.5700	0.5800	0.5800	188,300
Feb 15, 2021	0.009 Dividend
Feb 11, 2021	0.5800	0.5850	0.5600	0.5850	0.5760	743,100
Feb 10, 2021	0.5700	0.5800	0.5700	0.5750	0.5662	148,700
Feb 09, 2021	0.5650	0.5700	0.5650	0.5700	0.5612	106,900
Feb 08, 2021	0.5700	0.5700	0.5600	0.5600	0.5514	593,500
Feb 05, 2021	0.5700	0.5700	0.5650	0.5700	0.5612	257,700
Feb 04, 2021	0.5650	0.5700	0.5650	0.5700	0.5612	461,500
Feb 03, 2021	0.5650	0.5700	0.5650	0.5700	0.5612	115,800
Feb 02, 2021	0.5700	0.5750	0.5650	0.5700	0.5612	338,800
Jan 29, 2021	0.5650	0.5700	0.5550	0.5700	0.5612	602,200
Jan 27, 2021	0.5750	0.5750	0.5650	0.5750	0.5662	109,800
Jan 26, 2021	0.5650	0.5700	0.5650	0.5700	0.5612	29,500
Jan 25, 2021	0.5750	0.5750	0.5600	0.5700	0.5612	590,900
Jan 22, 2021	0.5750	0.5750	0.5650	0.5750	0.5662	131,500
Jan 21, 2021	0.5750	0.5800	0.5700	0.5750	0.5662	167,600
Jan 20, 2021	0.5800	0.5800	0.5650	0.5750	0.5662	574,400
Jan 19, 2021	0.5700	0.5850	0.5650	0.5700	0.5612	1,122,300
Jan 18, 2021	0.6000	0.6000	0.5650	0.5700	0.5612	653,400
Jan 15, 2021	0.6000	0.6000	0.5900	0.5900	0.5809	75,300
Jan 14, 2021	0.6050	0.6050	0.5950	0.5950	0.5858	104,800
Jan 13, 2021	0.5850	0.6100	0.5850	0.6000	0.5908	150,200
Jan 12, 2021	0.5800	0.5850	0.5700	0.5800	0.5711	273,500
Jan 11, 2021	0.5850	0.5900	0.5750	0.5850	0.5760	211,000
Jan 08, 2021	0.6100	0.6100	0.5800	0.5850	0.5760	515,600
Jan 07, 2021	0.6250	0.6250	0.6000	0.6100	0.6006	336,500
Jan 06, 2021	0.6300	0.6300	0.6050	0.6100	0.6006	65,300
Jan 05, 2021	0.6150	0.6300	0.6100	0.6300	0.6203	139,200
Jan 04, 2021	0.6300	0.6300	0.6150	0.6150	0.6055	103,200
Dec 31, 2020	0.6250	0.6500	0.6250	0.6300	0.6203	200,900
Dec 30, 2020	0.6300	0.6300	0.6200	0.6250	0.6154	105,100
Dec 29, 2020	0.6250	0.6350	0.6200	0.6350	0.6252	237,300
Dec 28, 2020	0.6350	0.6350	0.6050	0.6050	0.5957	1,602,500
Dec 24, 2020	0.6400	0.6500	0.6150	0.6400	0.6302	581,800
Dec 23, 2020	0.6150	0.6400	0.6100	0.6300	0.6203	313,300
Dec 22, 2020	0.6450	0.6500	0.6100	0.6250	0.6154	548,800
Dec 21, 2020	0.6650	0.6750	0.6500	0.6500	0.6400	281,300
Dec 18, 2020	0.6750	0.6900	0.6500	0.6750	0.6646	257,800
Dec 17, 2020	0.7000	0.7000	0.6750	0.6800	0.6695	383,900
Dec 16, 2020	0.6900	0.7000	0.6800	0.7000	0.6892	455,500
Dec 15, 2020	0.6850	0.7000	0.6800	0.6900	0.6794	368,900
Dec 14, 2020	0.6350	0.7100	0.6350	0.6800	0.6695	850,800
Dec 11, 2020	0.6050	0.6450	0.6050	0.6350	0.6252	658,500
Dec 10, 2020	0.5750	0.6100	0.5750	0.6000	0.5908	595,600
Dec 09, 2020	0.5800	0.5850	0.5700	0.5700	0.5612	261,700
Dec 08, 2020	0.5800	0.5850	0.5750	0.5850	0.5760	241,000
Dec 07, 2020	0.5550	0.5800	0.5550	0.5800	0.5711	580,200
Dec 04, 2020	0.5600	0.5700	0.5550	0.5550	0.5465	784,100
Dec 03, 2020	0.5600	0.5600	0.5550	0.5600	0.5514	520,300
Dec 02, 2020	0.5500	0.5600	0.5500	0.5550	0.5465	165,200
Dec 01, 2020	0.5650	0.5650	0.5500	0.5500	0.5415	574,700
Nov 30, 2020	0.5550	0.5700	0.5500	0.5550	0.5465	209,400
Nov 27, 2020	0.5650	0.5650	0.5500	0.5550	0.5465	318,200
Nov 26, 2020	0.5700	0.5700	0.5500	0.5500	0.5415	219,400
Nov 25, 2020	0.5700	0.5700	0.5500	0.5600	0.5514	262,100
Nov 24, 2020	0.5800	0.5900	0.5500	0.5500	0.5415	711,800
Nov 23, 2020	0.5800	0.5850	0.5750	0.5800	0.5711	423,800
Nov 20, 2020	0.5800	0.5800	0.5750	0.5800	0.5711	159,300
Nov 19, 2020	0.5650	0.5700	0.5550	0.5700	0.5612	243,600
Nov 18, 2020	0.5850	0.5850	0.5650	0.5750	0.5662	204,300
Nov 17, 2020	0.5600	0.5850	0.5600	0.5800	0.5711	560,100
Nov 16, 2020	0.5450	0.5600	0.5350	0.5500	0.5415	491,400
Nov 13, 2020	0.5300	0.5400	0.5250	0.5400	0.5317	297,000
Nov 12, 2020	0.5150	0.5450	0.5150	0.5300	0.5218	251,900
Nov 11, 2020	0.5200	0.5200	0.5100	0.5200	0.5120	159,800
Nov 10, 2020	0.5050	0.5200	0.5050	0.5200	0.5120	334,000
Nov 09, 2020	0.5100	0.5200	0.4900	0.5000	0.4923	1,223,800
Nov 06, 2020	0.5100	0.5100	0.5050	0.5100	0.5022	74,100
Nov 05, 2020	0.5100	0.5100	0.5050	0.5100	0.5022	116,600
Nov 04, 2020	0.5400	0.5400	0.4900	0.5100	0.5022	1,125,000
Nov 03, 2020	0.5400	0.5400	0.5350	0.5350	0.5268	38,600
Nov 02, 2020	0.5350	0.5500	0.5250	0.5500	0.5415	648,900
Oct 30, 2020	0.5550	0.5550	0.5350	0.5350	0.5268	849,000
Oct 28, 2020	0.5550	0.5600	0.5550	0.5550	0.5465	49,600
Oct 27, 2020	0.5600	0.5600	0.5600	0.5600	0.5514	60,200
Oct 26, 2020	0.5600	0.5600	0.5600	0.5600	0.5514	52,500
Oct 23, 2020	0.5650	0.5700	0.5600	0.5600	0.5514	226,200
Oct 22, 2020	0.5650	0.5700	0.5650	0.5700	0.5612	40,200
Oct 21, 2020	0.5750	0.5750	0.5650	0.5650	0.5563	285,500
Oct 20, 2020	0.5650	0.5700	0.5650	0.5700	0.5612	173,000
Oct 19, 2020	0.5650	0.5650	0.5650	0.5650	0.5563	85,900
Oct 16, 2020	0.5700	0.5750	0.5650	0.5650	0.5563	232,400
Oct 15, 2020	0.5750	0.5750	0.5650	0.5700	0.5612	139,400
Oct 14, 2020	0.5700	0.5750	0.5650	0.5750	0.5662	368,700
Oct 13, 2020	0.5750	0.5750	0.5750	0.5750	0.5662	19,100
Oct 12, 2020	0.5750	0.5800	0.5750	0.5800	0.5711	71,200
Oct 09, 2020	0.5700	0.5750	0.5700	0.5750	0.5662	24,700
Oct 08, 2020	0.5750	0.5750	0.5700	0.5700	0.5612	269,200
Oct 07, 2020	0.5750	0.5750	0.5750	0.5750	0.5662	161,100
Oct 06, 2020	0.5750	0.5800	0.5750	0.5750	0.5662	214,700
Oct 05, 2020	0.5750	0.5750	0.5700	0.5750	0.5662	140,600
Oct 02, 2020	0.5800	0.5850	0.5750	0.5800	0.5711	149,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,932.25+9.75(+0.25%)

Dow Futures32,016.00+100.00(+0.31%)

Nasdaq Futures13,341.25+39.25(+0.30%)

Hektar Real Estate Investment Trust (5121.KL)

S&P Futures
3,932.25
+9.75(+0.25%)

Dow Futures
32,016.00
+100.00(+0.31%)

Nasdaq Futures
13,341.25
+39.25(+0.30%)