Stock listing
Bursa Malaysia:HARTA Hartalega Holdings Bhd. Share Price
Home listing (Bursa Malaysia) of Hartalega Holdings Bhd.
Follow Hartalega Holdings Bhd. into a list and get an email when it puts out news.
Share price · MYX:HARTA
1.22 MYR -0.03 (-2.4%)
Close on Nov 3, 2026
- Day range
- 1.19 – 1.25 MYRNov 3, 2026
- Volume
- 9.70M sharesNov 3, 2026
- Market cap
- 4.16B MYRAt the close on Nov 3, 2026 · price × 3.41B shares outstanding
- Traded on an average day
- 11.01M MYRMedian day 7.42M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · MYX:HARTA · MYR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1.22 | -0.03 | -2.4% | 1.23 | 1.25 | 1.19 | 9,701,700 | |
| 1.25 | 0.00 | 0.0% | 1.25 | 1.28 | 1.23 | 6,419,300 | |
| 1.25 | +0.01 | +0.8% | 1.23 | 1.27 | 1.23 | 14,209,300 | |
| 1.24 | 0.00 | 0.0% | 1.25 | 1.26 | 1.22 | 11,694,800 | |
| 1.24 | +0.02 | +1.6% | 1.21 | 1.26 | 1.20 | 10,689,100 | |
| 1.22 | +0.07 | +6.1% | 1.16 | 1.22 | 1.15 | 22,396,100 | |
| 1.15 | 0.00 | 0.0% | 1.16 | 1.18 | 1.13 | 6,117,600 | |
| 1.15 | +0.09 | +8.5% | 1.07 | 1.17 | 1.06 | 14,307,500 | |
| 1.06 | -0.04 | -3.6% | 1.10 | 1.10 | 1.06 | 2,466,200 | |
| 1.10 | -0.01 | -0.9% | 1.10 | 1.12 | 1.08 | 3,164,000 | |
| 1.11 | +0.02 | +1.8% | 1.10 | 1.11 | 1.05 | 5,230,400 | |
| 1.09 | -0.01 | -0.9% | 1.10 | 1.12 | 1.07 | 7,417,000 | |
| 1.10 | +0.01 | +0.9% | 1.09 | 1.12 | 1.08 | 5,508,700 | |
| 1.09 | -0.03 | -2.7% | 1.11 | 1.13 | 1.07 | 6,588,300 | |
| 1.12 | +0.06 | +5.7% | 1.06 | 1.12 | 1.04 | 10,588,200 | |
| 1.06 | +0.03 | +2.9% | 1.03 | 1.07 | 1.01 | 11,113,600 | |
| 1.03 | -0.04 | -3.7% | 1.07 | 1.07 | 1.02 | 6,054,000 | |
| 1.07 | 0.00 | 0.0% | 1.08 | 1.08 | 1.04 | 4,695,900 | |
| 1.07 | 0.00 | 0.0% | 1.06 | 1.11 | 1.05 | 12,958,200 | |
| 1.07 | -0.05 | -4.5% | 1.14 | 1.19 | 1.05 | 32,459,600 | |
| 1.12 | +0.04 | +3.7% | 1.08 | 1.14 | 1.05 | 25,705,800 | |
| 1.08 | +0.04 | +3.8% | 1.05 | 1.10 | 1.04 | 7,352,900 | |
| 1.04 | +0.01 | +1.0% | 1.03 | 1.09 | 1.03 | 8,117,000 | |
| 1.03 | 0.00 | 0.0% | 1.04 | 1.04 | 1.01 | 3,550,900 | |
| 1.03 | -0.02 | -1.9% | 1.05 | 1.06 | 1.03 | 9,085,300 | |
| 1.05 | 0.00 | 0.0% | 1.04 | 1.06 | 1.02 | 2,202,900 | |
| 1.05 | -0.05 | -4.5% | 1.09 | 1.09 | 1.04 | 5,831,500 | |
| 1.10 | -0.04 | -3.5% | 1.14 | 1.16 | 1.09 | 7,456,900 | |
| 1.14 | +0.02 | +1.8% | 1.12 | 1.16 | 1.12 | 8,154,300 | |
| 1.12 | 0.00 | 0.0% | 1.11 | 1.16 | 1.10 | 6,037,000 | |
| 1.12 | -0.03 | -2.6% | 1.14 | 1.15 | 1.10 | 6,418,300 | |
| 1.15 | -0.02 | -1.7% | 1.16 | 1.18 | 1.11 | 12,942,300 | |
| 1.17 | +0.01 | +0.9% | 1.15 | 1.18 | 1.14 | 7,634,300 | |
| 1.16 | -0.01 | -0.9% | 1.17 | 1.18 | 1.11 | 13,065,200 | |
| 1.17 | 0.00 | 0.0% | 1.17 | 1.17 | 1.17 | 0 | |
| 1.17 | -0.02 | -1.7% | 1.18 | 1.18 | 1.15 | 7,078,200 | |
| 1.19 | +0.02 | +1.7% | 1.18 | 1.25 | 1.16 | 22,116,200 | |
| 1.17 | +0.06 | +5.4% | 1.16 | 1.21 | 1.10 | 46,173,000 | |
| 1.11 | +0.18 | +19.4% | 0.925 | 1.11 | 0.925 | 45,845,800 | |
| 0.93 | -0.02 | -2.1% | 0.95 | 0.95 | 0.925 | 5,694,200 | |
| 0.95 | -0.005 | -0.5% | 0.955 | 0.96 | 0.95 | 3,044,000 | |
| 0.955 | -0.015 | -1.5% | 0.955 | 0.96 | 0.95 | 3,725,100 | |
| 0.97 | +0.015 | +1.6% | 0.965 | 0.97 | 0.95 | 3,680,700 | |
| 0.955 | +0.005 | +0.5% | 0.95 | 0.975 | 0.95 | 4,054,400 | |
| 0.95 | -0.005 | -0.5% | 0.955 | 0.97 | 0.945 | 4,888,200 | |
| 0.955 | -0.02 | -2.1% | 0.975 | 0.975 | 0.95 | 6,832,100 | |
| 0.975 | 0.00 | 0.0% | 0.975 | 0.975 | 0.975 | 0 | |
| 0.975 | -0.035 | -3.5% | 1.01 | 1.02 | 0.975 | 8,609,900 | |
| 1.01 | +0.015 | +1.5% | 0.995 | 1.03 | 0.99 | 12,110,400 | |
| 0.995 | +0.015 | +1.5% | 0.98 | 0.995 | 0.975 | 5,403,800 | |
| 0.98 | 0.00 | 0.0% | 0.98 | 0.98 | 0.98 | 0 | |
| 0.98 | 0.00 | 0.0% | 0.98 | 0.995 | 0.98 | 5,881,200 | |
| 0.98 | -0.01 | -1.0% | 0.99 | 0.99 | 0.97 | 8,926,900 | |
| 0.99 | -0.005 | -0.5% | 0.995 | 1.01 | 0.985 | 10,769,900 | |
| 0.995 | +0.015 | +1.5% | 0.985 | 1.01 | 0.975 | 11,572,300 | |
| 0.98 | 0.00 | 0.0% | 0.99 | 0.995 | 0.975 | 6,096,400 | |
| 0.98 | -0.005 | -0.5% | 0.99 | 0.995 | 0.98 | 10,520,300 | |
| 0.985 | -0.025 | -2.5% | 1.01 | 1.01 | 0.98 | 12,547,900 | |
| 1.01 | -0.01 | -1.0% | 1.03 | 1.04 | 0.995 | 16,012,900 | |
| 1.02 | -0.01 | -1.0% | 1.04 | 1.08 | 1.02 | 11,606,000 | |
| 1.03 | +0.04 | +4.0% | 0.985 | 1.04 | 0.985 | 17,653,600 | |
| 0.99 | +0.01 | +1.0% | 0.985 | 0.995 | 0.98 | 4,711,100 | |
| 0.98 | -0.015 | -1.5% | 1.00 | 1.00 | 0.98 | 7,225,900 | |
| 0.995 | -0.005 | -0.5% | 1.01 | 1.01 | 0.99 | 5,900,000 | |
| 1.00 | -0.06 | -5.7% | 1.07 | 1.07 | 0.99 | 19,771,900 | |
| 1.06 | +0.06 | +6.0% | 1.01 | 1.09 | 1.00 | 19,835,300 | |
| 1.00 | -0.02 | -2.0% | 1.02 | 1.02 | 0.995 | 1,714,500 |
- Ticker
- Bursa Malaysia:HARTA
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- Bursa Malaysia
- Currency
- MYR
What changed lately
Latest news release · Aug 4, 2026
Q1 - Quarterly Report for FPE 30 Jun 2026
Latest deck · Sep 3, 2026
Shareholder Meeting (September 2026)
Shareholder meeting · 15 slides
Latest news
Q1 - Quarterly Report for FPE 30 Jun 2026
Aug 4, 2026
Closed 1.06 (+6.0%) on Aug 4, 2026
Decks
Shareholder Meeting (September 2026)
Shareholder meeting · 15 slides · Sep 3, 2026
Hartalega Holdings Bhd. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 10 in the last 12 months · 15 in all · newest Aug 4, 2026 · oldest 2024
- Decks
- 1 deck · latest Sep 3, 2026
Where Hartalega Holdings Bhd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Bursa Malaysia:HARTA · Home listing · This page | Bursa Malaysia | Malaysia | MYR |
| OTC:HHBHF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Hartalega Holdings Bhd.