Hartalega

HTHB
🏛️ malaysia →
1.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.71 1.73 1.65 1.65 11.8M
2022-12-29 1.65 1.73 1.64 1.71 14.1M
2022-12-28 1.78 1.79 1.64 1.65 18.7M
2022-12-27 1.67 1.78 1.67 1.77 23.4M
2022-12-23 1.62 1.68 1.62 1.65 19.3M
2022-12-22 1.55 1.63 1.54 1.63 15.0M
2022-12-21 1.51 1.59 1.50 1.56 8.6M
2022-12-20 1.53 1.56 1.47 1.50 18.0M
2022-12-19 1.49 1.53 1.49 1.53 6.2M
2022-12-16 1.49 1.52 1.47 1.48 12.8M
2022-12-15 1.52 1.54 1.49 1.49 11.5M
2022-12-14 1.55 1.55 1.48 1.53 25.0M
2022-12-13 1.58 1.59 1.53 1.53 9.8M
2022-12-12 1.61 1.61 1.57 1.58 6.2M
2022-12-09 1.55 1.61 1.54 1.59 13.5M
2022-12-08 1.55 1.57 1.51 1.54 12.4M
2022-12-07 1.58 1.59 1.54 1.54 22.1M
2022-12-06 1.59 1.63 1.56 1.56 18.1M
2022-12-05 1.64 1.64 1.58 1.59 10.3M
2022-12-02 1.63 1.67 1.62 1.62 12.8M
2022-12-01 1.69 1.71 1.61 1.62 23.3M
2022-11-30 1.70 1.76 1.68 1.68 23.0M
2022-11-29 1.76 1.80 1.70 1.71 14.8M
2022-11-25 1.84 1.84 1.76 1.78 7.4M
2022-11-24 1.72 1.83 1.72 1.83 14.9M
2022-11-23 1.79 1.80 1.74 1.75 9.9M
2022-11-22 1.83 1.86 1.75 1.80 11.5M
2022-11-21 1.77 1.86 1.70 1.83 14.9M
2022-11-17 1.94 1.95 1.80 1.81 23.3M
2022-11-16 2.00 2.02 1.95 1.95 15.2M
2022-11-15 2.15 2.17 2.00 2.00 21.7M
2022-11-14 2.11 2.17 2.06 2.15 15.0M
2022-11-11 2.09 2.16 2.05 2.10 22.6M
2022-11-10 1.95 2.08 1.94 2.06 16.9M
2022-11-09 2.06 2.08 1.96 1.99 21.0M
2022-11-08 1.98 2.07 1.92 2.07 25.0M
2022-11-07 2.01 2.02 1.91 1.97 12.1M
2022-11-04 1.92 2.03 1.92 2.01 14.5M
2022-11-03 2.15 2.17 1.90 1.92 29.6M
2022-11-02 2.11 2.20 2.09 2.19 14.1M
2022-11-01 2.14 2.15 2.06 2.13 14.4M
2022-10-31 2.16 2.20 2.10 2.16 19.4M
2022-10-28 2.08 2.16 2.07 2.13 14.1M
2022-10-27 2.08 2.15 2.03 2.08 30.0M
2022-10-26 1.85 2.07 1.81 2.07 31.6M
2022-10-25 1.84 1.86 1.79 1.85 7.4M
2022-10-21 1.85 1.88 1.79 1.82 5.5M
2022-10-20 1.81 1.88 1.76 1.86 21.0M
2022-10-19 1.91 1.94 1.83 1.84 13.7M
2022-10-18 1.95 1.96 1.84 1.92 17.9M
2022-10-17 1.87 1.95 1.82 1.94 21.0M
2022-10-14 1.86 1.93 1.82 1.88 24.7M
2022-10-13 1.70 1.89 1.70 1.84 33.5M
2022-10-12 1.67 1.73 1.65 1.73 9.5M
2022-10-11 1.68 1.70 1.62 1.67 9.1M
2022-10-07 1.80 1.83 1.67 1.69 24.9M
2022-10-06 1.72 1.81 1.70 1.80 20.6M
2022-10-05 1.67 1.72 1.67 1.72 12.6M
2022-10-04 1.64 1.68 1.64 1.67 5.5M
2022-10-03 1.65 1.68 1.61 1.64 6.5M
2022-09-30 1.58 1.68 1.56 1.66 16.3M
2022-09-29 1.64 1.65 1.52 1.58 21.6M
2022-09-28 1.62 1.65 1.60 1.64 8.6M
2022-09-27 1.57 1.64 1.55 1.61 19.1M
2022-09-26 1.52 1.57 1.52 1.57 16.7M
2022-09-23 1.49 1.54 1.49 1.53 14.1M
2022-09-22 1.53 1.54 1.48 1.50 15.9M
2022-09-21 1.52 1.56 1.50 1.55 17.8M
2022-09-20 1.50 1.54 1.46 1.54 24.2M
2022-09-19 1.57 1.60 1.48 1.49 41.3M
2022-09-15 1.64 1.66 1.59 1.60 11.8M
2022-09-14 1.57 1.64 1.55 1.64 16.0M
2022-09-13 1.69 1.70 1.61 1.62 35.4M
2022-09-12 1.62 1.70 1.62 1.69 18.4M
2022-09-09 1.62 1.64 1.61 1.62 7.8M
2022-09-08 1.64 1.66 1.60 1.61 15.3M
2022-09-07 1.58 1.65 1.58 1.65 24.7M
2022-09-06 1.60 1.61 1.58 1.58 11.9M
2022-09-05 1.67 1.67 1.58 1.59 30.3M
2022-09-02 1.62 1.66 1.58 1.66 19.4M
2022-09-01 1.65 1.65 1.59 1.60 23.8M
2022-08-30 1.69 1.71 1.57 1.66 59.1M
2022-08-29 1.64 1.72 1.62 1.69 19.1M
2022-08-26 1.75 1.77 1.66 1.67 19.0M
2022-08-25 1.70 1.77 1.68 1.75 26.4M
2022-08-24 1.73 1.74 1.68 1.69 12.8M
2022-08-23 1.67 1.75 1.65 1.72 24.0M
2022-08-22 1.82 1.82 1.68 1.69 38.3M
2022-08-19 1.81 1.86 1.78 1.81 41.4M
2022-08-18 1.73 1.83 1.69 1.80 65.2M
2022-08-17 1.80 1.80 1.64 1.74 150.4M
2022-08-16 1.89 1.94 1.61 1.77 197.1M
2022-08-15 1.99 1.99 1.85 1.86 50.6M
2022-08-12 2.28 2.29 2.00 2.00 48.3M
2022-08-11 2.48 2.48 2.26 2.28 23.4M
2022-08-10 2.79 2.79 2.45 2.45 32.0M
2022-08-09 2.78 2.81 2.77 2.80 5.4M
2022-08-08 2.78 2.81 2.75 2.78 3.6M
2022-08-05 2.82 2.86 2.76 2.78 8.5M
2022-08-04 2.79 2.90 2.79 2.80 9.5M
2022-08-03 2.75 2.82 2.73 2.80 3.4M
2022-08-02 2.79 2.88 2.72 2.76 5.3M
2022-08-01 2.73 2.80 2.70 2.78 5.2M
2022-07-29 2.70 2.74 2.67 2.74 4.7M
2022-07-28 2.78 2.78 2.64 2.70 8.1M
2022-07-27 2.75 2.79 2.73 2.76 3.8M
2022-07-26 2.80 2.80 2.75 2.77 2.0M
2022-07-25 2.76 2.91 2.76 2.80 7.2M
2022-07-22 2.71 2.77 2.68 2.77 4.9M
2022-07-21 2.71 2.74 2.64 2.72 7.9M
2022-07-20 2.75 2.75 2.67 2.69 5.1M
2022-07-19 2.70 2.76 2.66 2.75 5.1M
2022-07-18 2.77 2.83 2.67 2.70 7.7M
2022-07-15 2.85 2.86 2.73 2.77 4.5M
2022-07-14 2.68 2.85 2.68 2.85 12.0M
2022-07-13 2.72 2.72 2.63 2.66 5.1M
2022-07-12 2.67 2.77 2.63 2.73 9.5M
2022-07-08 2.80 2.82 2.61 2.62 8.1M
2022-07-07 2.65 2.82 2.65 2.80 6.3M
2022-07-06 2.76 2.78 2.61 2.66 6.5M
2022-07-05 2.78 2.80 2.68 2.72 3.8M
2022-07-04 2.76 2.83 2.68 2.77 3.6M
2022-07-01 2.96 2.96 2.73 2.74 10.6M
2022-06-30 3.01 3.08 2.73 3.06 30.3M
2022-06-29 2.65 2.96 2.56 2.95 25.4M
2022-06-28 2.75 2.75 2.57 2.65 12.1M
2022-06-27 2.82 2.85 2.69 2.75 4.3M
2022-06-24 2.76 2.86 2.76 2.78 7.2M
2022-06-23 2.74 2.82 2.72 2.74 5.9M
2022-06-22 2.97 3.00 2.71 2.71 7.7M
2022-06-21 2.82 2.99 2.80 2.94 7.8M
2022-06-20 2.81 2.88 2.79 2.82 3.5M
2022-06-17 2.84 2.85 2.77 2.82 14.5M
2022-06-16 3.01 3.03 2.83 2.86 10.7M
2022-06-15 3.17 3.21 2.95 2.98 13.8M
2022-06-14 3.30 3.31 3.15 3.17 11.7M
2022-06-13 3.59 3.63 3.30 3.31 8.2M
2022-06-10 3.76 3.77 3.59 3.60 4.6M
2022-06-09 3.82 3.86 3.67 3.75 8.2M
2022-06-08 3.99 4.00 3.81 3.81 4.0M
2022-06-07 3.95 4.02 3.94 3.99 3.6M
2022-06-03 3.97 4.03 3.94 3.94 2.3M
2022-06-02 4.06 4.06 3.94 3.95 5.0M
2022-06-01 4.16 4.26 4.02 4.03 3.3M
2022-05-31 4.09 4.20 4.07 4.20 8.3M
2022-05-30 4.14 4.16 4.06 4.07 3.1M
2022-05-27 4.12 4.14 4.09 4.14 1.7M
2022-05-26 4.13 4.13 4.05 4.12 2.3M
2022-05-25 4.13 4.14 4.05 4.10 1.7M
2022-05-24 4.22 4.25 4.13 4.13 3.3M
2022-05-23 4.25 4.38 4.19 4.20 3.6M
2022-05-20 4.25 4.25 4.19 4.19 2.7M
2022-05-19 4.24 4.26 4.21 4.24 3.4M
2022-05-18 4.29 4.35 4.24 4.24 4.2M
2022-05-17 4.40 4.45 4.27 4.27 4.9M
2022-05-13 4.35 4.46 4.33 4.39 6.0M
2022-05-12 4.35 4.36 4.30 4.35 5.1M
2022-05-11 4.33 4.39 4.31 4.35 4.9M
2022-05-10 4.29 4.40 4.29 4.34 3.5M
2022-05-09 4.38 4.38 4.25 4.28 2.4M
2022-05-06 4.45 4.45 4.36 4.37 3.4M
2022-05-05 4.42 4.62 4.36 4.38 13.2M
2022-04-29 4.43 4.45 4.40 4.40 2.7M
2022-04-28 4.51 4.51 4.42 4.42 2.6M
2022-04-27 4.52 4.55 4.46 4.46 4.1M
2022-04-26 4.53 4.60 4.53 4.56 2.7M
2022-04-25 4.60 4.60 4.50 4.51 1.9M
2022-04-22 4.59 4.64 4.57 4.60 2.5M
2022-04-21 4.66 4.66 4.54 4.57 2.7M
2022-04-20 4.58 4.71 4.58 4.64 3.7M
2022-04-18 4.62 4.63 4.54 4.56 2.1M
2022-04-15 4.65 4.70 4.62 4.62 0.6M
2022-04-14 4.61 4.72 4.60 4.65 3.1M
2022-04-13 4.70 4.71 4.61 4.61 3.9M
2022-04-12 4.75 4.78 4.69 4.71 4.8M
2022-04-11 4.87 4.87 4.74 4.77 1.9M
2022-04-08 4.85 4.92 4.81 4.88 2.0M
2022-04-07 4.98 5.02 4.82 4.82 5.1M
2022-04-06 5.05 5.05 4.95 5.02 3.0M
2022-04-05 5.05 5.05 4.90 5.05 2.9M
2022-04-04 5.07 5.13 4.97 5.05 2.5M
2022-04-01 4.86 5.09 4.77 5.08 6.7M
2022-03-31 4.79 4.95 4.77 4.85 5.4M
2022-03-30 4.73 4.92 4.73 4.79 7.4M
2022-03-29 4.73 4.75 4.69 4.73 1.7M
2022-03-28 4.80 4.80 4.68 4.76 2.4M
2022-03-25 4.79 4.82 4.75 4.81 2.5M
2022-03-24 4.82 4.93 4.74 4.79 3.7M
2022-03-23 4.78 4.93 4.71 4.83 2.6M
2022-03-22 4.88 4.88 4.74 4.78 4.3M
2022-03-21 4.80 4.90 4.65 4.90 2.3M
2022-03-18 4.94 4.94 4.79 4.81 26.0M
2022-03-17 4.70 4.96 4.60 4.94 10.6M
2022-03-16 4.71 4.71 4.55 4.57 5.7M
2022-03-15 4.63 4.77 4.57 4.71 8.3M
2022-03-14 4.31 4.68 4.31 4.63 12.8M
2022-03-11 4.35 4.39 4.25 4.30 6.6M
2022-03-10 4.44 4.44 4.26 4.37 8.6M
2022-03-09 4.32 4.44 4.15 4.44 8.5M
2022-03-08 4.47 4.50 4.20 4.38 14.4M
2022-03-07 4.65 4.65 4.47 4.52 4.1M
2022-03-04 4.72 4.72 4.54 4.65 3.5M
2022-03-03 4.71 4.80 4.61 4.75 4.2M
2022-03-02 4.85 4.86 4.70 4.70 2.6M
2022-03-01 4.63 4.98 4.63 4.86 7.7M
2022-02-28 4.62 4.69 4.60 4.62 12.4M
2022-02-25 4.69 4.75 4.61 4.61 5.2M
2022-02-24 4.74 4.74 4.52 4.69 4.8M
2022-02-23 4.75 4.77 4.71 4.74 3.8M
2022-02-22 4.89 4.89 4.75 4.75 7.7M
2022-02-21 5.01 5.04 4.98 5.01 4.6M
2022-02-18 5.01 5.05 4.98 5.01 7.4M
2022-02-17 5.05 5.05 5.00 5.01 5.8M
2022-02-16 5.06 5.08 5.03 5.03 4.7M
2022-02-15 5.04 5.08 5.02 5.04 3.8M
2022-02-14 5.03 5.04 5.01 5.04 6.2M
2022-02-11 5.05 5.11 5.02 5.04 5.4M
2022-02-10 5.16 5.19 5.03 5.05 11.6M
2022-02-09 5.54 5.54 5.16 5.16 19.0M
2022-02-08 5.82 5.86 5.55 5.57 5.2M
2022-02-07 5.68 5.97 5.65 5.83 7.4M
2022-02-04 5.63 5.67 5.55 5.60 3.3M
2022-02-03 5.76 5.88 5.59 5.63 3.5M
2022-01-31 5.58 5.89 5.56 5.88 3.6M
2022-01-28 5.56 5.68 5.51 5.58 2.1M
2022-01-27 5.51 5.60 5.41 5.60 1.6M
2022-01-26 5.34 5.55 5.34 5.49 1.9M
2022-01-25 5.53 5.59 5.23 5.34 3.9M
2022-01-24 5.72 5.74 5.52 5.53 2.3M
2022-01-21 5.74 5.78 5.70 5.75 2.3M
2022-01-20 5.74 5.85 5.64 5.69 3.1M
2022-01-19 5.60 5.80 5.59 5.74 3.3M
2022-01-17 5.70 5.73 5.55 5.59 2.3M
2022-01-14 5.72 5.72 5.63 5.68 1.5M
2022-01-13 5.90 5.91 5.66 5.72 3.4M
2022-01-12 5.90 5.93 5.83 5.89 4.1M
2022-01-11 6.04 6.05 5.83 5.84 4.2M
2022-01-10 5.87 6.10 5.87 6.10 6.7M
2022-01-07 5.77 5.85 5.74 5.85 5.1M
2022-01-06 5.74 5.89 5.68 5.74 3.5M
2022-01-05 5.53 5.80 5.53 5.75 5.2M
2022-01-04 5.60 5.63 5.50 5.52 2.8M
2022-01-03 5.73 5.73 5.59 5.64 1.9M