U.S. markets open in 8 hours 48 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20210.63000.63000.62000.62000.620087,800
Feb 24, 20210.63500.64000.62000.63500.6350238,000
Feb 23, 20210.63500.63500.62000.63500.6350484,400
Feb 22, 20210.62000.63000.60500.63000.6300696,700
Feb 19, 20210.61500.62000.60500.62000.6200200,400
Feb 18, 20210.62000.63000.60500.62000.6200280,400
Feb 17, 20210.60000.61500.58000.61500.6150455,600
Feb 16, 20210.58500.60000.57500.60000.6000300,500
Feb 15, 20210.59000.59000.57000.58000.5800188,300
Feb 15, 20210.009 Dividend
Feb 11, 20210.58000.58500.56000.58500.5760743,100
Feb 10, 20210.57000.58000.57000.57500.5662148,700
Feb 09, 20210.56500.57000.56500.57000.5612106,900
Feb 08, 20210.57000.57000.56000.56000.5514593,500
Feb 05, 20210.57000.57000.56500.57000.5612257,700
Feb 04, 20210.56500.57000.56500.57000.5612461,500
Feb 03, 20210.56500.57000.56500.57000.5612115,800
Feb 02, 20210.57000.57500.56500.57000.5612338,800
Jan 29, 20210.56500.57000.55500.57000.5612602,200
Jan 27, 20210.57500.57500.56500.57500.5662109,800
Jan 26, 20210.56500.57000.56500.57000.561229,500
Jan 25, 20210.57500.57500.56000.57000.5612590,900
Jan 22, 20210.57500.57500.56500.57500.5662131,500
Jan 21, 20210.57500.58000.57000.57500.5662167,600
Jan 20, 20210.58000.58000.56500.57500.5662574,400
Jan 19, 20210.57000.58500.56500.57000.56121,122,300
Jan 18, 20210.60000.60000.56500.57000.5612653,400
Jan 15, 20210.60000.60000.59000.59000.580975,300
Jan 14, 20210.60500.60500.59500.59500.5858104,800
Jan 13, 20210.58500.61000.58500.60000.5908150,200
Jan 12, 20210.58000.58500.57000.58000.5711273,500
Jan 11, 20210.58500.59000.57500.58500.5760211,000
Jan 08, 20210.61000.61000.58000.58500.5760515,600
Jan 07, 20210.62500.62500.60000.61000.6006336,500
Jan 06, 20210.63000.63000.60500.61000.600665,300
Jan 05, 20210.61500.63000.61000.63000.6203139,200
Jan 04, 20210.63000.63000.61500.61500.6055103,200
Dec 31, 20200.62500.65000.62500.63000.6203200,900
Dec 30, 20200.63000.63000.62000.62500.6154105,100
Dec 29, 20200.62500.63500.62000.63500.6252237,300
Dec 28, 20200.63500.63500.60500.60500.59571,602,500
Dec 24, 20200.64000.65000.61500.64000.6302581,800
Dec 23, 20200.61500.64000.61000.63000.6203313,300
Dec 22, 20200.64500.65000.61000.62500.6154548,800
Dec 21, 20200.66500.67500.65000.65000.6400281,300
Dec 18, 20200.67500.69000.65000.67500.6646257,800
Dec 17, 20200.70000.70000.67500.68000.6695383,900
Dec 16, 20200.69000.70000.68000.70000.6892455,500
Dec 15, 20200.68500.70000.68000.69000.6794368,900
Dec 14, 20200.63500.71000.63500.68000.6695850,800
Dec 11, 20200.60500.64500.60500.63500.6252658,500
Dec 10, 20200.57500.61000.57500.60000.5908595,600
Dec 09, 20200.58000.58500.57000.57000.5612261,700
Dec 08, 20200.58000.58500.57500.58500.5760241,000
Dec 07, 20200.55500.58000.55500.58000.5711580,200
Dec 04, 20200.56000.57000.55500.55500.5465784,100
Dec 03, 20200.56000.56000.55500.56000.5514520,300
Dec 02, 20200.55000.56000.55000.55500.5465165,200
Dec 01, 20200.56500.56500.55000.55000.5415574,700
Nov 30, 20200.55500.57000.55000.55500.5465209,400
Nov 27, 20200.56500.56500.55000.55500.5465318,200
Nov 26, 20200.57000.57000.55000.55000.5415219,400
Nov 25, 20200.57000.57000.55000.56000.5514262,100
Nov 24, 20200.58000.59000.55000.55000.5415711,800
Nov 23, 20200.58000.58500.57500.58000.5711423,800
Nov 20, 20200.58000.58000.57500.58000.5711159,300
Nov 19, 20200.56500.57000.55500.57000.5612243,600
Nov 18, 20200.58500.58500.56500.57500.5662204,300
Nov 17, 20200.56000.58500.56000.58000.5711560,100
Nov 16, 20200.54500.56000.53500.55000.5415491,400
Nov 13, 20200.53000.54000.52500.54000.5317297,000
Nov 12, 20200.51500.54500.51500.53000.5218251,900
Nov 11, 20200.52000.52000.51000.52000.5120159,800
Nov 10, 20200.50500.52000.50500.52000.5120334,000
Nov 09, 20200.51000.52000.49000.50000.49231,223,800
Nov 06, 20200.51000.51000.50500.51000.502274,100
Nov 05, 20200.51000.51000.50500.51000.5022116,600
Nov 04, 20200.54000.54000.49000.51000.50221,125,000
Nov 03, 20200.54000.54000.53500.53500.526838,600
Nov 02, 20200.53500.55000.52500.55000.5415648,900
Oct 30, 20200.55500.55500.53500.53500.5268849,000
Oct 28, 20200.55500.56000.55500.55500.546549,600
Oct 27, 20200.56000.56000.56000.56000.551460,200
Oct 26, 20200.56000.56000.56000.56000.551452,500
Oct 23, 20200.56500.57000.56000.56000.5514226,200
Oct 22, 20200.56500.57000.56500.57000.561240,200
Oct 21, 20200.57500.57500.56500.56500.5563285,500
Oct 20, 20200.56500.57000.56500.57000.5612173,000
Oct 19, 20200.56500.56500.56500.56500.556385,900
Oct 16, 20200.57000.57500.56500.56500.5563232,400
Oct 15, 20200.57500.57500.56500.57000.5612139,400
Oct 14, 20200.57000.57500.56500.57500.5662368,700
Oct 13, 20200.57500.57500.57500.57500.566219,100
Oct 12, 20200.57500.58000.57500.58000.571171,200
Oct 09, 20200.57000.57500.57000.57500.566224,700
Oct 08, 20200.57500.57500.57000.57000.5612269,200
Oct 07, 20200.57500.57500.57500.57500.5662161,100
Oct 06, 20200.57500.58000.57500.57500.5662214,700
Oct 05, 20200.57500.57500.57000.57500.5662140,600
Oct 02, 20200.58000.58500.57500.58000.5711149,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...